Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Paraca Inc. (4809.T)

1,855.00
+22.00
+(1.20%)
As of 10:32:02 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20251,848.001,862.001,844.001,855.001,855.007,900
Apr 22, 20251,803.001,835.001,803.001,833.001,833.0018,800
Apr 21, 20251,791.001,803.001,785.001,803.001,803.0014,900
Apr 18, 20251,737.001,791.001,731.001,791.001,791.0029,100
Apr 17, 20251,688.001,726.001,688.001,723.001,723.0023,600
Apr 16, 20251,690.001,698.001,672.001,676.001,676.0024,100
Apr 15, 20251,690.001,696.001,685.001,688.001,688.0027,900
Apr 14, 20251,709.001,720.001,686.001,689.001,689.0032,200
Apr 11, 20251,671.001,698.001,650.001,696.001,696.0028,500
Apr 10, 20251,734.001,734.001,688.001,711.001,711.0019,400
Apr 9, 20251,650.001,653.001,607.001,636.001,636.0041,400
Apr 8, 20251,672.001,707.001,658.001,683.001,683.0029,800
Apr 7, 20251,636.001,674.001,597.001,615.001,615.0070,500
Apr 4, 20251,722.001,734.001,673.001,709.001,709.0062,000
Apr 3, 20251,732.001,760.001,722.001,749.001,749.0032,300
Apr 2, 20251,809.001,810.001,785.001,785.001,785.0035,700
Apr 1, 20251,817.001,825.001,804.001,804.001,804.0019,700
Mar 31, 20251,837.001,837.001,803.001,807.001,807.0025,100
Mar 28, 20251,870.001,870.001,838.001,852.001,852.0027,200
Mar 27, 20251,836.001,854.001,831.001,854.001,854.0019,600
Mar 26, 20251,823.001,841.001,823.001,836.001,836.0014,200
Mar 25, 20251,822.001,833.001,813.001,823.001,823.0012,800
Mar 24, 20251,823.001,831.001,816.001,820.001,820.006,600
Mar 21, 20251,822.001,829.001,817.001,820.001,820.0010,300
Mar 19, 20251,834.001,836.001,821.001,822.001,822.008,800
Mar 18, 20251,832.001,844.001,831.001,834.001,834.0011,700
Mar 17, 20251,844.001,844.001,822.001,833.001,833.0011,100
Mar 14, 20251,812.001,830.001,812.001,827.001,827.0011,600
Mar 13, 20251,814.001,824.001,810.001,812.001,812.006,000
Mar 12, 20251,820.001,826.001,814.001,822.001,822.007,100
Mar 11, 20251,816.001,820.001,786.001,819.001,819.0016,400
Mar 10, 20251,824.001,851.001,824.001,840.001,840.0012,600
Mar 7, 20251,845.001,862.001,819.001,831.001,831.0013,700
Mar 6, 20251,869.001,869.001,851.001,862.001,862.009,200
Mar 5, 20251,846.001,856.001,831.001,847.001,847.0021,400
Mar 4, 20251,827.001,850.001,825.001,838.001,838.0016,000
Mar 3, 20251,817.001,843.001,800.001,833.001,833.0018,800
Feb 28, 20251,800.001,804.001,780.001,786.001,786.0016,100
Feb 27, 20251,794.001,812.001,794.001,802.001,802.0013,600
Feb 26, 20251,795.001,796.001,777.001,790.001,790.0020,800
Feb 25, 20251,797.001,816.001,797.001,800.001,800.0011,200
Feb 21, 20251,803.001,810.001,793.001,810.001,810.0018,800
Feb 20, 20251,832.001,832.001,801.001,803.001,803.0029,500
Feb 19, 20251,840.001,852.001,831.001,837.001,837.0013,000
Feb 18, 20251,840.001,867.001,835.001,850.001,850.0012,700
Feb 17, 20251,828.001,862.001,828.001,851.001,851.0017,400
Feb 14, 20251,847.001,854.001,836.001,836.001,836.008,500
Feb 13, 20251,838.001,857.001,833.001,846.001,846.0017,400
Feb 12, 20251,838.001,847.001,811.001,821.001,821.0036,200
Feb 10, 20251,831.001,871.001,830.001,838.001,838.0052,200
Feb 7, 20251,875.001,917.001,870.001,911.001,911.0028,100
Feb 6, 20251,858.001,877.001,853.001,865.001,865.0010,400
Feb 5, 20251,837.001,857.001,837.001,852.001,852.0017,200
Feb 4, 20251,823.001,839.001,817.001,829.001,829.0013,900
Feb 3, 20251,831.001,834.001,820.001,823.001,823.0017,200
Jan 31, 20251,851.001,858.001,835.001,847.001,847.0012,400
Jan 30, 20251,843.001,869.001,840.001,860.001,860.0013,500
Jan 29, 20251,864.001,879.001,856.001,858.001,858.0013,900
Jan 28, 20251,829.001,881.001,829.001,868.001,868.0025,800
Jan 27, 20251,840.001,851.001,825.001,846.001,846.0018,700
Jan 24, 20251,807.001,828.001,803.001,810.001,810.0013,800
Jan 23, 20251,818.001,827.001,805.001,806.001,806.0014,600
Jan 22, 20251,838.001,838.001,813.001,822.001,822.0019,900
Jan 21, 20251,835.001,842.001,817.001,827.001,827.0024,200
Jan 20, 20251,833.001,837.001,821.001,829.001,829.0020,600
Jan 17, 20251,849.001,854.001,816.001,823.001,823.0021,700
Jan 16, 20251,863.001,866.001,845.001,851.001,851.0020,800
Jan 15, 20251,850.001,861.001,836.001,847.001,847.0015,800
Jan 14, 20251,834.001,847.001,822.001,839.001,839.0024,100
Jan 10, 20251,845.001,858.001,833.001,834.001,834.0018,500
Jan 9, 20251,873.001,894.001,848.001,848.001,848.0015,900
Jan 8, 20251,874.001,894.001,865.001,873.001,873.0019,500
Jan 7, 20251,845.001,883.001,845.001,871.001,871.0018,800
Jan 6, 20251,850.001,860.001,827.001,843.001,843.0022,000
Dec 30, 20241,822.001,846.001,822.001,836.001,836.005,800
Dec 27, 20241,825.001,840.001,810.001,826.001,826.0023,900
Dec 26, 20241,807.001,826.001,794.001,808.001,808.0024,000
Dec 25, 20241,823.001,830.001,801.001,810.001,810.0010,800
Dec 24, 20241,829.001,843.001,824.001,824.001,824.006,600
Dec 23, 20241,871.001,871.001,828.001,828.001,828.0014,800
Dec 20, 20241,843.001,866.001,832.001,866.001,866.0041,300
Dec 19, 20241,805.001,820.001,796.001,815.001,815.0026,700
Dec 18, 20241,808.001,830.001,800.001,804.001,804.0042,400
Dec 17, 20241,785.001,797.001,782.001,794.001,794.0010,100
Dec 16, 20241,788.001,788.001,779.001,779.001,779.003,600
Dec 13, 20241,773.001,792.001,773.001,780.001,780.0011,000
Dec 12, 20241,793.001,793.001,771.001,771.001,771.0011,500
Dec 11, 20241,785.001,795.001,773.001,782.001,782.006,400
Dec 10, 20241,803.001,805.001,789.001,790.001,790.0015,600
Dec 9, 20241,777.001,795.001,776.001,793.001,793.007,000
Dec 6, 20241,785.001,788.001,767.001,775.001,775.0012,400
Dec 5, 20241,791.001,792.001,783.001,784.001,784.009,000
Dec 4, 20241,799.001,800.001,775.001,779.001,779.009,600
Dec 3, 20241,788.001,806.001,787.001,799.001,799.0020,300
Dec 2, 20241,780.001,786.001,774.001,779.001,779.0013,000
Nov 29, 20241,780.001,798.001,778.001,778.001,778.006,700
Nov 28, 20241,772.001,793.001,772.001,781.001,781.008,800
Nov 27, 20241,781.001,784.001,773.001,783.001,783.007,500
Nov 26, 20241,813.001,822.001,792.001,792.001,792.008,600
Nov 25, 20241,801.001,826.001,801.001,812.001,812.0012,600
Nov 22, 20241,786.001,815.001,786.001,797.001,797.0016,300
Nov 21, 20241,766.001,784.001,764.001,779.001,779.007,600
Nov 20, 20241,771.001,775.001,760.001,766.001,766.0013,300
Nov 19, 20241,748.001,771.001,742.001,771.001,771.009,900
Nov 18, 20241,740.001,757.001,736.001,736.001,736.0011,000
Nov 15, 20241,750.001,752.001,740.001,740.001,740.0011,400
Nov 14, 20241,766.001,770.001,747.001,747.001,747.0012,700
Nov 13, 20241,761.001,771.001,753.001,760.001,760.0010,300
Nov 12, 20241,790.001,803.001,755.001,768.001,768.0024,900
Nov 11, 20241,829.001,831.001,772.001,783.001,783.0049,000
Nov 8, 20241,845.001,852.001,825.001,840.001,840.0027,900
Nov 7, 20241,821.001,841.001,821.001,834.001,834.0013,100
Nov 6, 20241,804.001,831.001,804.001,820.001,820.0016,400
Nov 5, 20241,770.001,814.001,770.001,801.001,801.0012,200
Nov 1, 20241,750.001,769.001,749.001,755.001,755.006,600
Oct 31, 20241,745.001,764.001,745.001,760.001,760.008,700
Oct 30, 20241,763.001,779.001,745.001,745.001,745.0025,400
Oct 29, 20241,759.001,771.001,759.001,770.001,770.003,700
Oct 28, 20241,713.001,764.001,713.001,754.001,754.009,400
Oct 25, 20241,746.001,746.001,717.001,731.001,731.0011,200
Oct 24, 20241,746.001,747.001,732.001,747.001,747.0017,200
Oct 23, 20241,771.001,771.001,753.001,753.001,753.005,700
Oct 22, 20241,798.001,798.001,761.001,763.001,763.006,800
Oct 21, 20241,803.001,803.001,783.001,792.001,792.003,400
Oct 18, 20241,803.001,803.001,781.001,791.001,791.0010,900
Oct 17, 20241,814.001,814.001,791.001,791.001,791.0010,700
Oct 16, 20241,798.001,820.001,791.001,814.001,814.0018,300
Oct 15, 20241,787.001,802.001,777.001,790.001,790.009,700
Oct 11, 20241,770.001,787.001,770.001,776.001,776.009,700
Oct 10, 20241,805.001,805.001,768.001,770.001,770.0016,900
Oct 9, 20241,785.001,805.001,771.001,805.001,805.0029,700
Oct 8, 20241,792.001,797.001,776.001,776.001,776.0016,300
Oct 7, 20241,803.001,811.001,787.001,795.001,795.0017,300
Oct 4, 20241,760.001,776.001,760.001,773.001,773.0011,800
Oct 3, 20241,737.001,758.001,737.001,754.001,754.0014,600
Oct 2, 20241,752.001,752.001,716.001,718.001,718.0016,900
Oct 1, 20241,745.001,772.001,731.001,762.001,762.0020,600
Sep 30, 20241,721.001,747.001,712.001,726.001,726.0028,000
Sep 27, 2024 64 Dividend
Sep 27, 20241,745.001,763.001,736.001,753.001,753.0044,400
Sep 26, 20241,781.001,810.001,773.001,810.001,746.0031,900
Sep 25, 20241,776.001,782.001,764.001,777.001,714.1732,900
Sep 24, 20241,795.001,798.001,777.001,783.001,719.9522,900
Sep 20, 20241,793.001,800.001,773.001,788.001,724.7827,300
Sep 19, 20241,780.001,796.001,771.001,791.001,727.6712,500
Sep 18, 20241,771.001,784.001,756.001,779.001,716.1017,000
Sep 17, 20241,771.001,790.001,743.001,763.001,700.6617,600
Sep 13, 20241,766.001,777.001,750.001,771.001,708.3817,500
Sep 12, 20241,762.001,795.001,762.001,766.001,703.5610,400
Sep 11, 20241,801.001,802.001,739.001,753.001,691.0225,500
Sep 10, 20241,848.001,848.001,811.001,812.001,747.9315,100
Sep 9, 20241,811.001,840.001,811.001,826.001,761.4321,800
Sep 6, 20241,883.001,884.001,830.001,838.001,773.0115,600
Sep 5, 20241,870.001,891.001,848.001,869.001,802.9116,800
Sep 4, 20241,880.001,898.001,850.001,850.001,784.5916,100
Sep 3, 20241,891.001,912.001,885.001,899.001,831.8516,200
Sep 2, 20241,934.001,934.001,894.001,894.001,827.0312,700
Aug 30, 20241,919.001,934.001,903.001,907.001,839.578,500
Aug 29, 20241,899.001,910.001,889.001,889.001,822.218,600
Aug 28, 20241,907.001,907.001,882.001,899.001,831.856,000
Aug 27, 20241,880.001,901.001,880.001,898.001,830.896,200
Aug 26, 20241,875.001,877.001,860.001,871.001,804.8410,400
Aug 23, 20241,877.001,899.001,874.001,874.001,807.747,200
Aug 22, 20241,882.001,891.001,870.001,877.001,810.638,700
Aug 21, 20241,877.001,877.001,861.001,863.001,797.135,100
Aug 20, 20241,869.001,879.001,837.001,877.001,810.6310,700
Aug 19, 20241,866.001,883.001,829.001,829.001,764.3312,700
Aug 16, 20241,884.001,884.001,852.001,866.001,800.029,500
Aug 15, 20241,839.001,859.001,834.001,849.001,783.629,400
Aug 14, 20241,834.001,868.001,811.001,841.001,775.9014,300
Aug 13, 20241,823.001,823.001,800.001,812.001,747.938,800
Aug 9, 20241,823.001,823.001,762.001,783.001,719.9515,300
Aug 8, 20241,801.001,817.001,743.001,743.001,681.3712,100
Aug 7, 20241,749.001,899.001,746.001,805.001,741.1833,800
Aug 6, 20241,718.001,799.001,718.001,741.001,679.4413,900
Aug 5, 20241,800.001,843.001,650.001,660.001,601.3052,800
Aug 2, 20241,975.001,975.001,900.001,900.001,832.8224,600
Aug 1, 20242,064.002,083.002,006.002,006.001,935.0716,200
Jul 31, 20242,052.002,085.002,048.002,085.002,011.287,800
Jul 30, 20242,079.002,093.002,065.002,077.002,003.5613,000
Jul 29, 20242,061.002,088.002,039.002,081.002,007.4211,000
Jul 26, 20242,014.002,038.002,014.002,023.001,951.477,000
Jul 25, 20242,040.002,064.002,014.002,020.001,948.5716,300
Jul 24, 20242,068.002,091.002,048.002,048.001,975.586,800
Jul 23, 20242,055.002,091.002,055.002,068.001,994.886,900
Jul 22, 20242,074.002,092.002,060.002,064.001,991.025,900
Jul 19, 20242,084.002,092.002,071.002,074.002,000.679,300
Jul 18, 20242,065.002,089.002,065.002,084.002,010.3113,600
Jul 17, 20242,079.002,103.002,079.002,092.002,018.0311,100
Jul 16, 20242,097.002,099.002,085.002,093.002,018.995,400
Jul 12, 20242,052.002,112.002,052.002,088.002,014.1714,100
Jul 11, 20242,054.002,075.002,044.002,072.001,998.7411,400
Jul 10, 20242,045.002,057.002,042.002,044.001,971.737,500
Jul 9, 20242,071.002,071.002,043.002,045.001,972.696,900
Jul 8, 20242,077.002,077.002,044.002,044.001,971.7310,700
Jul 5, 20242,088.002,089.002,067.002,073.001,999.707,800
Jul 4, 20242,098.002,098.002,076.002,085.002,011.288,700
Jul 3, 20242,090.002,090.002,067.002,077.002,003.564,500
Jul 2, 20242,095.002,095.002,071.002,071.001,997.777,500
Jul 1, 20242,098.002,098.002,081.002,090.002,016.104,300
Jun 28, 20242,114.002,114.002,079.002,089.002,015.138,700
Jun 27, 20242,098.002,109.002,091.002,109.002,034.4314,300
Jun 26, 20242,095.002,096.002,087.002,096.002,021.896,400
Jun 25, 20242,084.002,090.002,079.002,087.002,013.217,700
Jun 24, 20242,060.002,075.002,059.002,075.002,001.6310,500
Jun 21, 20242,034.002,060.002,032.002,060.001,987.166,100
Jun 20, 20242,069.002,069.002,049.002,052.001,979.4413,000
Jun 19, 20242,054.002,055.002,045.002,055.001,982.343,900
Jun 18, 20242,020.002,055.002,020.002,034.001,962.0817,000
Jun 17, 20242,019.002,019.001,999.002,012.001,940.867,200
Jun 14, 20241,987.002,017.001,987.002,014.001,942.7916,700
Jun 13, 20242,009.002,009.001,991.001,994.001,923.4910,200
Jun 12, 20242,001.002,010.002,001.002,010.001,938.933,500
Jun 11, 20242,013.002,018.002,003.002,008.001,937.002,900
Jun 10, 20241,990.002,020.001,990.002,013.001,941.8222,500
Jun 7, 20241,980.001,989.001,977.001,989.001,918.672,700
Jun 6, 20241,978.001,992.001,978.001,980.001,909.992,700
Jun 5, 20241,970.001,993.001,970.001,993.001,922.534,100
Jun 4, 20241,977.001,988.001,977.001,988.001,917.711,800
Jun 3, 20241,997.001,997.001,978.001,983.001,912.883,700
May 31, 20241,960.001,997.001,960.001,997.001,926.397,900
May 30, 20241,972.002,008.001,960.001,989.001,918.6734,600
May 29, 20241,982.001,987.001,969.001,973.001,903.2412,600
May 28, 20241,972.001,984.001,967.001,978.001,908.0610,800
May 27, 20241,953.001,968.001,952.001,965.001,895.527,500
May 24, 20241,940.001,964.001,940.001,950.001,881.054,800
May 23, 20241,962.001,962.001,955.001,956.001,886.843,500
May 22, 20241,948.001,964.001,946.001,959.001,889.7312,800
May 21, 20241,944.001,956.001,942.001,948.001,879.127,000
May 20, 20241,938.001,944.001,930.001,944.001,875.268,900
May 17, 20241,933.001,933.001,917.001,932.001,863.699,900
May 16, 20241,951.001,951.001,900.001,921.001,853.0827,000
May 15, 20241,950.001,957.001,927.001,934.001,865.628,000
May 14, 20241,923.001,948.001,923.001,943.001,874.3015,400
May 13, 20241,939.001,952.001,921.001,921.001,853.0819,600
May 10, 20241,969.002,002.001,930.001,939.001,870.4465,800
May 9, 20242,061.002,119.002,051.002,119.002,044.0726,500
May 8, 20242,105.002,105.002,076.002,078.002,004.5221,100
May 7, 20242,085.002,116.002,080.002,101.002,026.7157,100
May 2, 20242,070.002,080.002,058.002,076.002,002.5932,000
May 1, 20242,043.002,070.002,029.002,064.001,991.0235,900
Apr 30, 20242,009.002,046.002,004.002,046.001,973.6632,500
Apr 26, 20241,969.002,017.001,969.002,008.001,937.0090,700
Apr 25, 20241,958.001,980.001,951.001,969.001,899.3818,200
Apr 24, 20241,959.001,966.001,956.001,958.001,888.7719,000
Apr 23, 20241,960.001,968.001,952.001,958.001,888.7715,400

Related Tickers

5131.T Linkers Corporation
150.00
0.00%
 
7369.T Meiho Holdings,Inc.
665.00
+0.61%
 
7031.T Inbound Tech Inc.
816.00
0.00%
 
5890.T 5890.T,0P0001RUZT,0
3,500.00
0.00%
 
6183.T BELLSYSTEM24 Holdings, Inc.
1,163.00
+1.48%
 
7320.T Solvvy Inc.
2,692.00
-0.92%
 
5587.T Inbound Platform Corp.
700.00
0.00%
 
7049.T SHIKIGAKU. Co., Ltd.
747.00
+0.54%
 
6189.T Global Kids Company Corp.
672.00
-0.15%
 
6580.T Writeup Co.,Ltd.
1,349.00
+1.43%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.