Education
About Us
Working with TipRanks
Follow Us
PCA Corporation (JP:9629)
:9629
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
1,873.00
1,880.00
1,839.00
1,871.00
1,871.00
+0.43%
50,800
1.75
Dec 18, 2025
1,848.00
1,868.00
1,845.00
1,863.00
1,863.00
+0.81%
15,000
0.52
Dec 17, 2025
1,838.00
1,858.00
1,838.00
1,848.00
1,848.00
+0.71%
19,500
0.67
Dec 16, 2025
1,844.00
1,846.00
1,828.00
1,835.00
1,835.00
-0.22%
20,000
0.69
Dec 15, 2025
1,820.00
1,843.00
1,814.00
1,839.00
1,839.00
+1.21%
15,800
0.55
Dec 12, 2025
1,824.00
1,831.00
1,816.00
1,817.00
1,817.00
+0.39%
18,300
0.63
Dec 11, 2025
1,842.00
1,842.00
1,807.00
1,810.00
1,810.00
-1.74%
25,200
0.88
Dec 10, 2025
1,843.00
1,848.00
1,834.00
1,842.00
1,842.00
+0.38%
13,600
0.47
Dec 09, 2025
1,824.00
1,835.00
1,815.00
1,835.00
1,835.00
+0.60%
17,600
0.61
Dec 08, 2025
1,799.00
1,824.00
1,798.00
1,824.00
1,824.00
+1.84%
21,400
0.75
Dec 05, 2025
1,802.00
1,804.00
1,785.00
1,791.00
1,791.00
-0.28%
23,600
0.83
Dec 04, 2025
1,771.00
1,796.00
1,767.00
1,796.00
1,796.00
+1.53%
20,900
0.74
Dec 03, 2025
1,790.00
1,790.00
1,769.00
1,769.00
1,769.00
-1.06%
50,000
1.80
Dec 02, 2025
1,802.00
1,808.00
1,788.00
1,788.00
1,788.00
-0.78%
30,300
1.10
Dec 01, 2025
1,835.00
1,835.00
1,801.00
1,802.00
1,802.00
-1.37%
27,100
0.99
Nov 28, 2025
1,814.00
1,827.00
1,807.00
1,827.00
1,827.00
+1.00%
21,700
0.79
Nov 27, 2025
1,802.00
1,816.00
1,795.00
1,809.00
1,809.00
+0.50%
31,700
1.16
Nov 26, 2025
1,796.00
1,804.00
1,792.00
1,800.00
1,800.00
+0.22%
18,400
0.67
Nov 25, 2025
1,814.00
1,815.00
1,792.00
1,796.00
1,796.00
-0.72%
23,700
0.87
Nov 21, 2025
1,779.00
1,809.00
1,779.00
1,809.00
1,809.00
+1.69%
37,200
1.39
Nov 20, 2025
1,786.00
1,794.00
1,777.00
1,779.00
1,779.00
+0.28%
29,900
1.12
Nov 19, 2025
1,770.00
1,784.00
1,765.00
1,774.00
1,774.00
+0.34%
18,700
0.69
Nov 18, 2025
1,790.00
1,792.00
1,766.00
1,768.00
1,768.00
-0.95%
37,300
1.39
Nov 17, 2025
1,798.00
1,800.00
1,785.00
1,785.00
1,785.00
-0.39%
28,100
1.05
Nov 14, 2025
1,819.00
1,820.00
1,792.00
1,792.00
1,792.00
-1.32%
38,100
1.42
Nov 13, 2025
1,823.00
1,835.00
1,809.00
1,816.00
1,816.00
-0.44%
16,200
0.60
Nov 12, 2025
1,798.00
1,824.00
1,797.00
1,824.00
1,824.00
+1.79%
37,100
1.37
Nov 11, 2025
1,797.00
1,802.00
1,780.00
1,792.00
1,792.00
-0.17%
22,900
0.85
Nov 10, 2025
1,795.00
1,800.00
1,788.00
1,795.00
1,795.00
+0.06%
14,500
0.54
Nov 07, 2025
1,775.00
1,797.00
1,775.00
1,794.00
1,794.00
+0.67%
17,600
0.65
Nov 06, 2025
1,778.00
1,800.00
1,772.00
1,782.00
1,782.00
+0.28%
31,300
1.17
Nov 05, 2025
1,785.00
1,790.00
1,758.00
1,777.00
1,777.00
-0.45%
37,600
1.41
Nov 04, 2025
1,802.00
1,806.00
1,782.00
1,785.00
1,785.00
+0.11%
37,700
1.43
Oct 31, 2025
1,765.00
1,796.00
1,758.00
1,783.00
1,783.00
+0.96%
43,800
1.66
Oct 30, 2025
1,771.00
1,797.00
1,751.00
1,766.00
1,766.00
-0.79%
70,200
2.72
Oct 29, 2025
1,850.00
1,850.00
1,765.00
1,780.00
1,780.00
-9.00%
200,600
8.73
Oct 28, 2025
2,020.00
2,020.00
1,951.00
1,956.00
1,956.00
-2.20%
34,300
1.43
Oct 27, 2025
1,976.00
2,016.00
1,976.00
2,000.00
2,000.00
+1.37%
24,900
1.00
Oct 24, 2025
1,987.00
1,990.00
1,963.00
1,973.00
1,973.00
+0.20%
15,900
0.63
Oct 23, 2025
1,973.00
1,981.00
1,960.00
1,969.00
1,969.00
-2.67%
19,100
0.75
Oct 22, 2025
1,934.00
2,023.00
1,928.00
2,023.00
2,023.00
+4.60%
45,000
1.80
Oct 21, 2025
1,942.00
1,947.00
1,924.00
1,934.00
1,934.00
+0.36%
13,800
0.55
Oct 20, 2025
1,950.00
1,950.00
1,916.00
1,927.00
1,927.00
+0.63%
9,500
0.38
Oct 17, 2025
1,948.00
1,948.00
1,910.00
1,915.00
1,915.00
-1.34%
19,100
0.76
Oct 16, 2025
1,950.00
1,965.00
1,941.00
1,941.00
1,941.00
-1.12%
8,500
0.34
Oct 15, 2025
1,923.00
1,973.00
1,923.00
1,963.00
1,963.00
+2.08%
18,100
0.72
Oct 14, 2025
1,951.00
1,966.00
1,921.00
1,923.00
1,923.00
-2.09%
24,200
0.95
Oct 10, 2025
1,957.00
1,976.00
1,947.00
1,964.00
1,964.00
-0.66%
36,600
1.45
Oct 09, 2025
1,947.00
1,980.00
1,935.00
1,977.00
1,977.00
+1.49%
33,900
1.35
Oct 08, 2025
1,960.00
1,969.00
1,947.00
1,948.00
1,948.00
-0.61%
12,200
0.48
Rows: