Education
About Us
Working with TipRanks
Follow Us
PCA Corporation (JP:9629)
:9629
Time Period
1Y
Events
Historical Prices
Rows:
Mar 18, 2026
1,772.00
1,779.00
1,769.00
1,772.00
1,772.00
-0.28%
76,900
2.26
Mar 17, 2026
1,790.00
1,790.00
1,777.00
1,777.00
1,777.00
+0.34%
48,700
1.45
Mar 16, 2026
1,772.00
1,784.00
1,770.00
1,771.00
1,771.00
-1.06%
82,900
2.54
Mar 13, 2026
1,808.00
1,816.00
1,790.00
1,790.00
1,790.00
-1.81%
80,100
2.54
Mar 12, 2026
1,830.00
1,833.00
1,810.00
1,823.00
1,823.00
-0.82%
94,100
3.10
Mar 11, 2026
1,870.00
1,879.00
1,838.00
1,838.00
1,838.00
-1.71%
124,600
4.33
Mar 10, 2026
1,902.00
1,902.00
1,866.00
1,870.00
1,870.00
-0.69%
53,300
1.89
Mar 09, 2026
1,851.00
1,890.00
1,846.00
1,883.00
1,883.00
-0.42%
67,500
2.47
Mar 06, 2026
1,883.00
1,896.00
1,874.00
1,891.00
1,891.00
-0.21%
28,900
1.06
Mar 05, 2026
1,907.00
1,913.00
1,886.00
1,895.00
1,895.00
+1.99%
38,000
1.41
Mar 04, 2026
1,898.00
1,898.00
1,845.00
1,858.00
1,858.00
-2.88%
82,000
3.15
Mar 03, 2026
1,940.00
1,940.00
1,913.00
1,913.00
1,913.00
-1.29%
40,800
1.56
Mar 02, 2026
1,960.00
1,965.00
1,930.00
1,938.00
1,938.00
-1.57%
44,300
1.70
Feb 27, 2026
1,959.00
1,969.00
1,951.00
1,969.00
1,969.00
+0.46%
34,000
1.31
Feb 26, 2026
1,960.00
1,976.00
1,900.00
1,960.00
1,960.00
+1.03%
161,200
6.81
Feb 25, 2026
1,960.00
1,960.00
1,936.00
1,940.00
1,940.00
-0.56%
37,500
1.59
Feb 24, 2026
1,940.00
1,956.00
1,935.00
1,951.00
1,951.00
+0.62%
27,400
1.17
Feb 23, 2026
1,939.00
1,945.00
1,929.00
1,939.00
1,939.00
0.00%
0
0.00
Feb 20, 2026
1,938.00
1,945.00
1,929.00
1,939.00
1,939.00
-0.46%
24,200
1.01
Feb 19, 2026
1,951.00
1,957.00
1,938.00
1,948.00
1,948.00
+0.31%
17,800
0.74
Feb 18, 2026
1,942.00
1,947.00
1,938.00
1,942.00
1,942.00
+0.05%
12,600
0.52
Feb 17, 2026
1,930.00
1,948.00
1,922.00
1,941.00
1,941.00
+0.57%
31,600
1.30
Feb 16, 2026
1,926.00
1,936.00
1,921.00
1,930.00
1,930.00
+0.21%
22,400
0.92
Feb 13, 2026
1,945.00
1,949.00
1,922.00
1,926.00
1,926.00
-1.53%
36,000
1.47
Feb 12, 2026
1,955.00
1,961.00
1,941.00
1,956.00
1,956.00
+0.10%
41,600
1.73
Feb 11, 2026
1,954.00
1,968.00
1,928.00
1,954.00
1,954.00
0.00%
0
0.00
Feb 10, 2026
1,940.00
1,968.00
1,928.00
1,954.00
1,954.00
+0.88%
26,300
1.07
Feb 09, 2026
1,950.00
1,951.00
1,925.00
1,937.00
1,937.00
+0.16%
40,700
1.68
Feb 06, 2026
1,927.00
1,945.00
1,915.00
1,934.00
1,934.00
-0.57%
43,300
1.82
Feb 05, 2026
1,939.00
1,958.00
1,938.00
1,945.00
1,945.00
-0.21%
28,800
1.21
Feb 04, 2026
1,952.00
1,960.00
1,936.00
1,949.00
1,949.00
-0.10%
42,100
1.77
Feb 03, 2026
1,938.00
1,960.00
1,927.00
1,951.00
1,951.00
+0.62%
24,200
1.01
Feb 02, 2026
1,961.00
1,973.00
1,932.00
1,939.00
1,939.00
-0.21%
40,300
1.68
Jan 30, 2026
1,945.00
1,950.00
1,916.00
1,943.00
1,943.00
+1.57%
28,400
1.15
Jan 29, 2026
1,930.00
1,944.00
1,905.00
1,913.00
1,913.00
-0.98%
32,000
1.17
Jan 28, 2026
1,950.00
1,952.00
1,932.00
1,932.00
1,932.00
-0.82%
19,200
0.69
Jan 27, 2026
1,964.00
1,966.00
1,938.00
1,948.00
1,948.00
-0.51%
23,000
0.83
Jan 26, 2026
1,980.00
1,980.00
1,951.00
1,958.00
1,958.00
-1.11%
28,300
1.03
Jan 23, 2026
1,991.00
2,009.00
1,978.00
1,980.00
1,980.00
-0.20%
29,700
1.09
Jan 22, 2026
1,959.00
1,992.00
1,959.00
1,984.00
1,984.00
+2.11%
23,100
0.84
Jan 21, 2026
1,966.00
1,966.00
1,934.00
1,943.00
1,943.00
-1.47%
56,600
2.10
Jan 20, 2026
1,993.00
1,995.00
1,969.00
1,972.00
1,972.00
-0.85%
26,400
0.99
Jan 19, 2026
1,999.00
1,999.00
1,982.00
1,989.00
1,989.00
0.00%
17,200
0.64
Jan 16, 2026
1,980.00
1,993.00
1,970.00
1,989.00
1,989.00
+0.86%
21,100
0.80
Jan 15, 2026
1,975.00
1,979.00
1,969.00
1,972.00
1,972.00
-0.35%
27,600
1.05
Jan 14, 2026
1,971.00
1,979.00
1,965.00
1,979.00
1,979.00
+0.71%
15,800
0.60
Jan 13, 2026
1,975.00
1,975.00
1,959.00
1,965.00
1,965.00
+0.61%
24,300
0.91
Jan 12, 2026
1,953.00
1,961.00
1,950.00
1,953.00
1,953.00
0.00%
0
0.00
Jan 09, 2026
1,950.00
1,961.00
1,950.00
1,953.00
1,953.00
+0.72%
14,700
0.54
Jan 08, 2026
1,938.00
1,950.00
1,935.00
1,939.00
1,939.00
+0.05%
15,100
0.56
Rows: