New Zealand markets closed

Pan Pacific International Holdings Corporation (7532.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,764.00-47.00 (-1.23%)
At close: 03:15PM JST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20243,842.003,845.003,764.003,764.003,764.001,231,600
27 Jun 20243,862.003,864.003,804.003,811.003,811.001,418,000
27 Jun 202416 Dividend
26 Jun 20243,856.003,925.003,856.003,877.003,861.002,703,200
25 Jun 20243,769.003,866.003,765.003,847.003,831.122,228,500
24 Jun 20243,750.003,788.003,743.003,746.003,730.541,714,200
21 Jun 20243,751.003,786.003,725.003,743.003,727.551,645,800
20 Jun 20243,830.003,840.003,732.003,742.003,726.561,303,200
19 Jun 20243,799.003,855.003,795.003,839.003,823.161,406,200
18 Jun 20243,753.003,788.003,743.003,779.003,763.401,105,400
17 Jun 20243,743.003,743.003,686.003,708.003,692.701,063,500
14 Jun 20243,715.003,801.003,692.003,757.003,741.501,590,500
13 Jun 20243,820.003,823.003,719.003,736.003,720.581,218,300
12 Jun 20243,812.003,815.003,741.003,802.003,786.311,768,500
11 Jun 20243,938.003,982.003,882.003,893.003,876.931,347,000
10 Jun 20243,928.003,949.003,870.003,912.003,895.861,185,400
07 Jun 20243,940.003,985.003,905.003,919.003,902.831,216,300
06 Jun 20243,936.003,951.003,900.003,921.003,904.821,364,300
05 Jun 20243,976.004,000.003,866.003,921.003,904.822,232,700
04 Jun 20244,022.004,063.003,939.004,032.004,015.361,376,500
03 Jun 20244,107.004,114.004,026.004,092.004,075.111,540,600
31 May 20244,010.004,097.003,993.004,037.004,020.343,837,900
30 May 20243,935.004,006.003,926.003,989.003,972.54808,000
29 May 20244,020.004,050.003,964.003,978.003,961.581,015,800
28 May 20244,012.004,037.003,983.004,016.003,999.431,135,200
27 May 20243,949.004,002.003,934.004,000.003,983.49740,900
24 May 20243,963.004,032.003,930.003,948.003,931.711,322,700
23 May 20243,939.003,979.003,892.003,955.003,938.681,232,900
22 May 20243,843.003,985.003,837.003,900.003,883.911,620,300
21 May 20243,835.003,874.003,818.003,845.003,829.13726,000
20 May 20243,826.003,887.003,806.003,829.003,813.20954,200
17 May 20243,910.003,913.003,804.003,835.003,819.171,168,600
16 May 20243,880.003,903.003,817.003,852.003,836.101,563,100
15 May 20243,728.003,859.003,692.003,849.003,833.121,621,100
14 May 20243,920.003,922.003,694.003,709.003,693.692,404,500
13 May 20243,720.003,754.003,699.003,730.003,714.611,666,900
10 May 20243,707.003,762.003,705.003,735.003,719.591,262,800
09 May 20243,690.003,698.003,646.003,665.003,649.881,002,700
08 May 20243,719.003,740.003,677.003,687.003,671.781,163,700
07 May 20243,734.003,785.003,715.003,770.003,754.441,611,500
02 May 20243,700.003,710.003,663.003,689.003,673.781,029,900
01 May 20243,705.003,713.003,645.003,690.003,674.771,099,100
30 Apr 20243,758.003,758.003,700.003,726.003,710.621,543,400
26 Apr 20243,709.003,740.003,692.003,731.003,715.601,896,500
25 Apr 20243,827.003,835.003,722.003,722.003,706.64845,000
24 Apr 20243,741.003,829.003,725.003,829.003,813.201,130,100
23 Apr 20243,756.003,761.003,737.003,754.003,738.51970,200
22 Apr 20243,784.003,798.003,730.003,757.003,741.501,243,900
19 Apr 20243,800.003,810.003,727.003,757.003,741.501,498,300
18 Apr 20243,764.003,813.003,757.003,785.003,769.381,118,900
17 Apr 20243,787.003,793.003,713.003,762.003,746.471,439,500
16 Apr 20243,870.003,876.003,757.003,772.003,756.431,566,800
15 Apr 20243,959.003,966.003,896.003,933.003,916.771,256,700
12 Apr 20243,976.004,034.003,945.003,982.003,965.571,659,200
11 Apr 20243,826.003,963.003,806.003,931.003,914.781,711,900
10 Apr 20243,845.003,881.003,829.003,842.003,826.14657,400
09 Apr 20243,860.003,866.003,807.003,825.003,809.211,149,600
08 Apr 20243,844.003,873.003,827.003,853.003,837.10842,400
05 Apr 20243,753.003,838.003,750.003,828.003,812.20950,900
04 Apr 20243,800.003,856.003,774.003,818.003,802.241,603,800
03 Apr 20243,795.003,807.003,758.003,780.003,764.401,773,800
02 Apr 20243,855.003,868.003,774.003,811.003,795.271,944,600
01 Apr 20244,060.004,062.003,836.003,859.003,843.072,228,000
29 Mar 20243,976.004,058.003,970.004,053.004,036.27598,400
28 Mar 20244,109.004,122.003,980.004,005.003,988.472,257,400
27 Mar 20243,955.004,108.003,955.004,076.004,059.182,520,500
26 Mar 20243,990.004,015.003,941.003,989.003,972.541,454,500
25 Mar 20243,995.004,055.003,976.003,995.003,978.511,562,800
22 Mar 20244,000.004,018.003,947.003,964.003,947.641,391,900
21 Mar 20243,997.004,031.003,954.003,986.003,969.552,124,800
19 Mar 20243,814.003,964.003,812.003,943.003,926.732,828,800
18 Mar 20243,744.003,831.003,721.003,815.003,799.261,768,100
15 Mar 20243,676.003,735.003,664.003,714.003,698.672,137,700
14 Mar 20243,650.003,666.003,597.003,653.003,637.922,121,100
13 Mar 20243,558.003,586.003,455.003,542.003,527.382,268,600
12 Mar 20243,495.003,600.003,451.003,600.003,585.141,978,300
11 Mar 20243,484.003,521.003,447.003,521.003,506.471,216,300
08 Mar 20243,492.003,536.003,453.003,514.003,499.501,351,000
07 Mar 20243,460.003,526.003,458.003,483.003,468.631,204,200
06 Mar 20243,421.003,509.003,421.003,471.003,456.681,616,200
05 Mar 20243,451.003,482.003,412.003,464.003,449.701,390,600
04 Mar 20243,525.003,539.003,481.003,490.003,475.601,334,700
01 Mar 20243,507.003,523.003,472.003,473.003,458.671,129,800
29 Feb 20243,460.003,528.003,455.003,525.003,510.451,740,100
28 Feb 20243,465.003,512.003,459.003,474.003,459.661,049,400
27 Feb 20243,490.003,490.003,438.003,471.003,456.681,167,400
26 Feb 20243,549.003,564.003,461.003,477.003,462.651,367,900
22 Feb 20243,434.003,518.003,421.003,511.003,496.512,428,300
21 Feb 20243,439.003,492.003,411.003,483.003,468.631,889,500
20 Feb 20243,500.003,512.003,435.003,476.003,461.651,526,100
19 Feb 20243,495.003,522.003,456.003,516.003,501.491,163,400
16 Feb 20243,541.003,554.003,470.003,498.003,483.561,990,800
15 Feb 20243,660.003,662.003,491.003,510.003,495.513,781,800
14 Feb 20243,627.003,657.003,560.003,655.003,639.925,420,000
13 Feb 20243,318.003,400.003,313.003,390.003,376.012,688,100
09 Feb 20243,284.003,388.003,269.003,349.003,335.181,796,800
08 Feb 20243,320.003,333.003,274.003,284.003,270.451,488,600
07 Feb 20243,259.003,307.003,232.003,305.003,291.361,375,300
06 Feb 20243,211.003,254.003,211.003,233.003,219.661,829,100
05 Feb 20243,340.003,346.003,268.003,272.003,258.501,615,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...