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

Tokyo - Delayed Quote JPY

PCA Corporation (9629.T)

Compare
1,744.00
+39.00
+(2.29%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251,705.001,745.001,705.001,744.001,744.0016,700
Apr 16, 20251,727.001,727.001,704.001,705.001,705.0020,200
Apr 15, 20251,717.001,739.001,717.001,722.001,722.009,500
Apr 14, 20251,732.001,736.001,717.001,724.001,724.0011,700
Apr 11, 20251,700.001,732.001,672.001,732.001,732.0030,700
Apr 10, 20251,725.001,738.001,689.001,731.001,731.0026,400
Apr 9, 20251,660.001,678.001,628.001,645.001,645.0068,100
Apr 8, 20251,682.001,718.001,649.001,684.001,684.0048,500
Apr 7, 20251,558.001,718.001,524.001,642.001,642.0064,500
Apr 4, 20251,674.001,707.001,661.001,703.001,703.0064,500
Apr 3, 20251,684.001,717.001,673.001,714.001,714.0045,700
Apr 2, 20251,780.001,780.001,754.001,766.001,766.0025,800
Apr 1, 20251,754.001,814.001,754.001,763.001,763.0028,100
Mar 31, 20251,810.001,813.001,754.001,754.001,754.0048,500
Mar 28, 2025 83.00 Dividend
Mar 28, 20251,823.001,853.001,806.001,838.001,838.0091,700
Mar 27, 20251,865.001,908.001,865.001,908.001,825.00166,000
Mar 26, 20251,886.001,903.001,877.001,896.001,813.5292,600
Mar 25, 20251,864.001,884.001,862.001,884.001,802.0460,600
Mar 24, 20251,894.001,902.001,866.001,866.001,784.8387,600
Mar 21, 20251,901.001,917.001,887.001,888.001,805.8788,700
Mar 19, 20251,890.001,916.001,890.001,905.001,822.1339,300
Mar 18, 20251,885.001,902.001,884.001,891.001,808.7442,000
Mar 17, 20251,906.001,906.001,884.001,884.001,802.0452,900
Mar 14, 20251,864.001,893.001,860.001,881.001,799.1759,800
Mar 13, 20251,876.001,895.001,867.001,895.001,812.5731,700
Mar 12, 20251,857.001,879.001,857.001,872.001,790.5729,200
Mar 11, 20251,860.001,861.001,830.001,856.001,775.2639,200
Mar 10, 20251,892.001,892.001,864.001,872.001,790.5728,400
Mar 7, 20251,888.001,909.001,876.001,878.001,796.3128,400
Mar 6, 20251,929.001,940.001,900.001,901.001,818.3034,500
Mar 5, 20251,873.001,931.001,873.001,920.001,836.4835,600
Mar 4, 20251,840.001,883.001,830.001,867.001,785.7829,600
Mar 3, 20251,867.001,873.001,841.001,849.001,768.5730,100
Feb 28, 20251,855.001,869.001,834.001,834.001,754.2237,000
Feb 27, 20251,898.001,898.001,867.001,869.001,787.7037,000
Feb 26, 20251,905.001,906.001,877.001,890.001,807.7830,800
Feb 25, 20251,909.001,919.001,897.001,907.001,824.0427,800
Feb 21, 20251,968.001,968.001,913.001,913.001,829.7834,200
Feb 20, 20251,935.001,971.001,927.001,952.001,867.0932,600
Feb 19, 20251,928.001,945.001,927.001,927.001,843.1717,700
Feb 18, 20251,934.001,945.001,925.001,928.001,844.1323,600
Feb 17, 20251,982.001,991.001,945.001,945.001,860.3920,800
Feb 14, 20252,013.002,013.001,962.001,962.001,876.6523,800
Feb 13, 20251,962.002,005.001,962.001,998.001,911.0816,300
Feb 12, 20251,967.001,978.001,953.001,961.001,875.6914,700
Feb 10, 20251,963.001,974.001,938.001,944.001,859.4316,100
Feb 7, 20251,979.001,985.001,951.001,962.001,876.6510,800
Feb 6, 20251,958.001,975.001,942.001,966.001,880.488,700
Feb 5, 20251,949.001,983.001,936.001,958.001,872.8220,000
Feb 4, 20251,931.001,949.001,911.001,911.001,827.8713,600
Feb 3, 20251,963.001,963.001,896.001,901.001,818.3048,700
Jan 31, 20252,021.002,021.001,963.001,965.001,879.5231,100
Jan 30, 20251,974.002,021.001,928.002,021.001,933.0882,700
Jan 29, 20252,050.002,083.002,042.002,070.001,979.9553,800
Jan 28, 20251,998.002,048.001,994.002,041.001,952.2132,600
Jan 27, 20252,001.002,015.001,968.001,995.001,908.2221,400
Jan 24, 20251,948.001,998.001,926.001,980.001,893.8726,700
Jan 23, 20251,971.001,971.001,929.001,935.001,850.8322,600
Jan 22, 20251,953.001,964.001,929.001,954.001,869.0027,500
Jan 21, 20251,960.001,961.001,939.001,953.001,868.0417,400
Jan 20, 20251,959.001,980.001,958.001,965.001,879.5213,200
Jan 17, 20252,043.002,043.001,962.001,962.001,876.6520,000
Jan 16, 20251,995.002,070.001,995.002,037.001,948.3920,700
Jan 15, 20251,969.002,004.001,969.001,984.001,897.6920,600
Jan 14, 20251,998.002,003.001,949.001,969.001,883.3525,200
Jan 10, 20252,024.002,037.001,990.001,998.001,911.0819,500
Jan 9, 20252,002.002,023.001,988.002,002.001,914.9124,700
Jan 8, 20252,056.002,057.001,995.001,998.001,911.0849,900
Jan 7, 20252,137.002,137.002,075.002,075.001,984.7414,000
Jan 6, 20252,160.002,179.002,100.002,105.002,013.4320,400
Dec 30, 20242,182.002,206.002,156.002,156.002,062.2113,500
Dec 27, 20242,151.002,210.002,151.002,210.002,113.8616,000
Dec 26, 20242,103.002,151.002,097.002,151.002,057.4321,300
Dec 25, 20242,123.002,123.002,061.002,119.002,026.8213,200
Dec 24, 20242,142.002,189.002,100.002,102.002,010.5622,400
Dec 23, 20242,085.002,110.002,077.002,092.002,001.0016,900
Dec 20, 20242,052.002,110.002,027.002,105.002,013.4315,800
Dec 19, 20242,028.002,085.002,028.002,038.001,949.3422,100
Dec 18, 20242,155.002,155.002,107.002,107.002,015.347,300
Dec 17, 20242,185.002,185.002,114.002,134.002,041.179,000
Dec 16, 20242,198.002,198.002,150.002,153.002,059.3411,200
Dec 13, 20242,200.002,209.002,175.002,185.002,089.9520,200
Dec 12, 20242,232.002,253.002,197.002,227.002,130.1221,100
Dec 11, 20242,200.002,244.002,190.002,232.002,134.9122,800
Dec 10, 20242,197.002,222.002,176.002,210.002,113.8631,500
Dec 9, 20242,199.002,203.002,167.002,197.002,101.4315,900
Dec 6, 20242,249.002,332.002,186.002,201.002,105.2532,900
Dec 5, 20242,188.002,209.002,158.002,199.002,103.3415,800
Dec 4, 20242,175.002,184.002,127.002,162.002,067.9522,800
Dec 3, 20242,137.002,249.002,133.002,200.002,104.3046,200
Dec 2, 20242,099.002,167.002,070.002,142.002,048.8229,500
Nov 29, 20242,090.002,110.002,070.002,070.001,979.9518,900
Nov 28, 20242,091.002,110.002,053.002,110.002,018.2126,600
Nov 27, 20242,007.002,099.001,985.002,091.002,000.0432,300
Nov 26, 20242,060.002,080.002,011.002,031.001,942.6511,600
Nov 25, 20242,049.002,063.002,008.002,039.001,950.3017,600
Nov 22, 20241,994.002,037.001,994.002,029.001,940.7416,800
Nov 21, 20241,949.001,985.001,949.001,985.001,898.6510,900
Nov 20, 20241,980.001,983.001,953.001,958.001,872.827,400
Nov 19, 20241,938.001,991.001,938.001,991.001,904.3918,200
Nov 18, 20241,926.001,937.001,909.001,925.001,841.2612,800
Nov 15, 20242,005.002,005.001,908.001,908.001,825.0027,700
Nov 14, 20242,006.002,006.001,969.001,969.001,883.3512,900
Nov 13, 20241,994.002,017.001,957.002,006.001,918.7423,400
Nov 12, 20241,962.002,015.001,962.001,977.001,891.0022,000
Nov 11, 20241,961.001,961.001,939.001,958.001,872.8210,400
Nov 8, 20241,963.001,999.001,952.001,952.001,867.0915,400
Nov 7, 20241,979.001,979.001,943.001,963.001,877.6116,100
Nov 6, 20241,974.001,979.001,931.001,967.001,881.4320,700
Nov 5, 20241,950.001,974.001,908.001,974.001,888.1317,100
Nov 1, 20241,925.001,949.001,903.001,912.001,828.8323,300
Oct 31, 20241,940.001,968.001,912.001,940.001,855.6139,000
Oct 30, 20241,988.002,007.001,950.001,951.001,866.13141,600
Oct 29, 20241,987.001,987.001,918.001,965.001,879.5263,700
Oct 28, 20241,986.002,096.001,986.002,072.001,981.8731,600
Oct 25, 20242,015.002,024.001,977.001,980.001,893.8716,700
Oct 24, 20242,046.002,061.002,007.002,024.001,935.9530,500
Oct 23, 20242,152.002,152.002,046.002,046.001,957.0022,700
Oct 22, 20242,258.002,258.002,120.002,123.002,030.6521,000
Oct 21, 20242,251.002,275.002,204.002,228.002,131.0815,400
Oct 18, 20242,225.002,262.002,225.002,250.002,152.1213,800
Oct 17, 20242,214.002,260.002,201.002,246.002,148.3020,800
Oct 16, 20242,171.002,235.002,171.002,214.002,117.6917,200
Oct 15, 20242,215.002,215.002,147.002,176.002,081.3417,800
Oct 11, 20242,197.002,217.002,167.002,177.002,082.3018,200
Oct 10, 20242,223.002,230.002,160.002,189.002,093.7814,800
Oct 9, 20242,100.002,222.002,098.002,201.002,105.2538,300
Oct 8, 20242,090.002,090.002,064.002,077.001,986.6515,100
Oct 7, 20242,147.002,158.002,097.002,099.002,007.6918,500
Oct 4, 20242,160.002,160.002,097.002,097.002,005.7823,400
Oct 3, 20242,105.002,166.002,075.002,139.002,045.9551,500
Oct 2, 20242,064.002,079.002,039.002,055.001,965.6130,500
Oct 1, 20242,081.002,099.002,061.002,064.001,974.2116,500
Sep 30, 20242,055.002,084.002,045.002,060.001,970.3917,400
Sep 27, 20242,157.002,157.002,071.002,095.002,003.8737,600
Sep 26, 20242,083.002,171.002,076.002,168.002,073.6941,900
Sep 25, 20242,060.002,097.002,060.002,067.001,977.0822,100
Sep 24, 20242,120.002,120.002,071.002,076.001,985.6923,600
Sep 20, 20242,085.002,108.002,049.002,066.001,976.1327,100
Sep 19, 20242,076.002,103.002,038.002,041.001,952.2123,100
Sep 18, 20242,018.002,067.001,999.002,056.001,966.5641,100
Sep 17, 20241,963.001,984.001,940.001,978.001,891.9522,600
Sep 13, 20241,949.001,989.001,923.001,963.001,877.6129,200
Sep 12, 20241,946.002,000.001,939.001,956.001,870.9123,600
Sep 11, 20241,960.001,994.001,907.001,946.001,861.3537,200
Sep 10, 20242,000.002,047.001,961.001,967.001,881.4321,000
Sep 9, 20241,974.002,081.001,961.002,020.001,932.1319,700
Sep 6, 20242,033.002,101.002,014.002,024.001,935.9517,800
Sep 5, 20242,017.002,109.002,017.002,083.001,992.3924,400
Sep 4, 20242,013.002,069.002,001.002,017.001,929.2623,200
Sep 3, 20242,058.002,094.002,058.002,076.001,985.6911,700
Sep 2, 20242,073.002,081.002,032.002,056.001,966.5612,500
Aug 30, 20242,045.002,089.002,040.002,073.001,982.8215,200
Aug 29, 20242,092.002,092.002,023.002,060.001,970.3922,800
Aug 28, 20242,105.002,107.002,076.002,093.002,001.957,100
Aug 27, 20242,101.002,114.002,065.002,099.002,007.6918,100
Aug 26, 20242,045.002,099.002,045.002,099.002,007.6915,100
Aug 23, 20242,052.002,053.002,027.002,038.001,949.348,700
Aug 22, 20242,023.002,045.002,016.002,045.001,956.0411,500
Aug 21, 20241,990.002,030.001,984.001,990.001,903.4312,100
Aug 20, 20242,019.002,042.002,011.002,026.001,937.8712,100
Aug 19, 20242,015.002,015.001,981.001,990.001,903.4313,500
Aug 16, 20241,983.002,015.001,983.002,015.001,927.3518,100
Aug 15, 20241,928.001,978.001,902.001,948.001,863.2625,400
Aug 14, 20241,949.001,976.001,919.001,932.001,847.9622,400
Aug 13, 20241,914.001,938.001,884.001,938.001,853.7023,500
Aug 9, 20241,884.001,918.001,845.001,899.001,816.3957,100
Aug 8, 20241,891.001,915.001,844.001,844.001,763.7834,600
Aug 7, 20241,782.001,966.001,782.001,924.001,840.3057,400
Aug 6, 20241,900.001,920.001,790.001,822.001,742.7455,500
Aug 5, 20241,811.001,929.001,672.001,853.001,772.3966,000
Aug 2, 20241,912.001,991.001,912.001,945.001,860.3956,000
Aug 1, 20242,029.002,061.001,971.001,992.001,905.3528,400
Jul 31, 20242,027.002,050.002,000.002,050.001,960.8262,100
Jul 30, 20242,126.002,146.002,065.002,077.001,986.6537,400
Jul 29, 20242,148.002,200.002,101.002,169.002,074.6529,200
Jul 26, 20242,190.002,275.002,150.002,150.002,056.4767,000
Jul 25, 20242,250.002,258.002,056.002,170.002,075.60221,700
Jul 24, 20242,073.002,112.002,063.002,105.002,013.4348,700
Jul 23, 20242,102.002,128.002,088.002,112.002,020.1333,200
Jul 22, 20242,138.002,150.002,050.002,058.001,968.4775,700
Jul 19, 20242,267.002,267.002,165.002,175.002,080.3956,600
Jul 18, 20242,290.002,317.002,260.002,267.002,168.3829,500
Jul 17, 20242,330.002,349.002,298.002,317.002,216.2121,400
Jul 16, 20242,300.002,345.002,298.002,298.002,198.0319,000
Jul 12, 20242,271.002,373.002,271.002,300.002,199.9528,800
Jul 11, 20242,309.002,309.002,265.002,302.002,201.8623,900
Jul 10, 20242,292.002,293.002,235.002,293.002,193.2534,700
Jul 9, 20242,365.002,396.002,316.002,316.002,215.2542,600
Jul 8, 20242,220.002,340.002,215.002,337.002,235.3432,100
Jul 5, 20242,227.002,265.002,203.002,228.002,131.0827,100
Jul 4, 20242,279.002,293.002,211.002,256.002,157.8643,100
Jul 3, 20242,288.002,309.002,251.002,267.002,168.3830,800
Jul 2, 20242,311.002,340.002,253.002,309.002,208.5637,400
Jul 1, 20242,366.002,399.002,332.002,346.002,243.9523,400
Jun 28, 20242,500.002,501.002,354.002,367.002,264.0331,300
Jun 27, 20242,519.002,530.002,456.002,495.002,386.4636,600
Jun 26, 20242,500.002,505.002,460.002,489.002,380.7329,600
Jun 25, 20242,390.002,474.002,390.002,468.002,360.6448,400
Jun 24, 20242,290.002,368.002,250.002,362.002,259.2543,500
Jun 21, 20242,360.002,400.002,290.002,298.002,198.0338,900
Jun 20, 20242,364.002,386.002,300.002,360.002,257.3441,000
Jun 19, 20242,380.002,402.002,342.002,388.002,284.1231,200
Jun 18, 20242,278.002,340.002,267.002,331.002,229.6031,000
Jun 17, 20242,257.002,267.002,216.002,246.002,148.3017,900
Jun 14, 20242,168.002,259.002,168.002,259.002,160.7328,500
Jun 13, 20242,235.002,235.002,147.002,171.002,076.5628,100
Jun 12, 20242,243.002,260.002,199.002,213.002,116.7321,700
Jun 11, 20242,249.002,266.002,200.002,219.002,122.4728,000
Jun 10, 20242,160.002,225.002,153.002,225.002,128.2122,800
Jun 7, 20242,127.002,162.002,101.002,152.002,058.3931,900
Jun 6, 20242,155.002,168.002,094.002,098.002,006.7332,000
Jun 5, 20242,043.002,113.002,039.002,105.002,013.4333,300
Jun 4, 20241,998.002,054.001,996.002,050.001,960.8250,200
Jun 3, 20242,002.002,022.001,978.001,995.001,908.2223,900
May 31, 20241,967.002,005.001,964.002,002.001,914.9130,000
May 30, 20241,929.001,949.001,901.001,940.001,855.6122,500
May 29, 20241,985.001,986.001,927.001,930.001,846.0423,200
May 28, 20241,977.001,995.001,959.001,964.001,878.5631,800
May 27, 20241,940.001,977.001,940.001,977.001,891.0029,600
May 24, 20241,930.001,975.001,930.001,940.001,855.6128,100
May 23, 20241,945.001,970.001,925.001,970.001,884.3036,100
May 22, 20241,978.001,978.001,928.001,941.001,856.5631,800
May 21, 20241,980.002,004.001,945.001,950.001,865.1736,300
May 20, 20241,955.002,013.001,955.001,992.001,905.3525,300
May 17, 20241,922.001,974.001,911.001,955.001,869.9617,200
May 16, 20241,918.001,951.001,914.001,927.001,843.1725,400
May 15, 20241,956.001,975.001,910.001,910.001,826.9124,400
May 14, 20241,949.001,976.001,940.001,956.001,870.9125,200
May 13, 20241,992.002,022.001,952.001,965.001,879.5225,000
May 10, 20241,970.001,986.001,965.001,979.001,892.9121,700
May 9, 20241,942.002,003.001,901.001,978.001,891.9520,700
May 8, 20241,990.002,007.001,958.001,958.001,872.8232,700
May 7, 20242,000.002,036.001,961.001,981.001,894.8255,500
May 2, 20241,961.002,020.001,954.002,011.001,923.5237,100
May 1, 20241,956.001,982.001,922.001,980.001,893.8744,300
Apr 30, 20241,905.001,963.001,900.001,956.001,870.9177,200
Apr 26, 20241,800.001,924.001,742.001,877.001,795.35231,000
Apr 25, 20241,785.001,800.001,730.001,741.001,665.2679,100
Apr 24, 20241,796.001,815.001,786.001,804.001,725.5233,600
Apr 23, 20241,785.001,785.001,760.001,774.001,696.8319,500
Apr 22, 20241,720.001,780.001,720.001,755.001,678.6643,000
Apr 19, 20241,769.001,769.001,700.001,719.001,644.2233,000
Apr 18, 20241,769.001,793.001,769.001,782.001,704.4823,400
Apr 17, 20241,770.001,789.001,733.001,769.001,692.0526,100