Pasco Corporation (9232.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 03:15PM JST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 1,796.00 | 1,825.00 | 1,796.00 | 1,803.00 | 1,803.00 | 17,100 |
| 26 Jun 2024 | 1,798.00 | 1,798.00 | 1,786.00 | 1,790.00 | 1,790.00 | 7,300 |
| 25 Jun 2024 | 1,769.00 | 1,800.00 | 1,751.00 | 1,786.00 | 1,786.00 | 20,500 |
| 24 Jun 2024 | 1,761.00 | 1,766.00 | 1,746.00 | 1,750.00 | 1,750.00 | 8,800 |
| 21 Jun 2024 | 1,746.00 | 1,760.00 | 1,746.00 | 1,750.00 | 1,750.00 | 3,100 |
| 20 Jun 2024 | 1,740.00 | 1,761.00 | 1,740.00 | 1,750.00 | 1,750.00 | 9,400 |
| 19 Jun 2024 | 1,758.00 | 1,767.00 | 1,742.00 | 1,749.00 | 1,749.00 | 11,000 |
| 18 Jun 2024 | 1,756.00 | 1,786.00 | 1,756.00 | 1,760.00 | 1,760.00 | 15,400 |
| 17 Jun 2024 | 1,770.00 | 1,772.00 | 1,746.00 | 1,757.00 | 1,757.00 | 10,900 |
| 14 Jun 2024 | 1,760.00 | 1,783.00 | 1,760.00 | 1,769.00 | 1,769.00 | 8,000 |
| 13 Jun 2024 | 1,812.00 | 1,812.00 | 1,756.00 | 1,758.00 | 1,758.00 | 21,600 |
| 12 Jun 2024 | 1,819.00 | 1,830.00 | 1,812.00 | 1,812.00 | 1,812.00 | 3,300 |
| 11 Jun 2024 | 1,822.00 | 1,831.00 | 1,813.00 | 1,819.00 | 1,819.00 | 7,800 |
| 10 Jun 2024 | 1,809.00 | 1,826.00 | 1,809.00 | 1,810.00 | 1,810.00 | 8,200 |
| 07 Jun 2024 | 1,790.00 | 1,809.00 | 1,790.00 | 1,809.00 | 1,809.00 | 4,200 |
| 06 Jun 2024 | 1,811.00 | 1,820.00 | 1,790.00 | 1,790.00 | 1,790.00 | 16,900 |
| 05 Jun 2024 | 1,831.00 | 1,831.00 | 1,805.00 | 1,805.00 | 1,805.00 | 8,300 |
| 04 Jun 2024 | 1,835.00 | 1,849.00 | 1,833.00 | 1,833.00 | 1,833.00 | 11,800 |
| 03 Jun 2024 | 1,866.00 | 1,866.00 | 1,830.00 | 1,830.00 | 1,830.00 | 11,600 |
| 31 May 2024 | 1,818.00 | 1,849.00 | 1,818.00 | 1,849.00 | 1,849.00 | 3,700 |
| 30 May 2024 | 1,815.00 | 1,828.00 | 1,804.00 | 1,818.00 | 1,818.00 | 8,400 |
| 29 May 2024 | 1,857.00 | 1,857.00 | 1,815.00 | 1,820.00 | 1,820.00 | 15,500 |
| 28 May 2024 | 1,857.00 | 1,886.00 | 1,857.00 | 1,859.00 | 1,859.00 | 6,900 |
| 27 May 2024 | 1,875.00 | 1,875.00 | 1,852.00 | 1,856.00 | 1,856.00 | 6,600 |
| 24 May 2024 | 1,858.00 | 1,870.00 | 1,851.00 | 1,867.00 | 1,867.00 | 3,900 |
| 23 May 2024 | 1,871.00 | 1,872.00 | 1,860.00 | 1,860.00 | 1,860.00 | 11,400 |
| 22 May 2024 | 1,894.00 | 1,894.00 | 1,867.00 | 1,879.00 | 1,879.00 | 13,200 |
| 21 May 2024 | 1,896.00 | 1,905.00 | 1,884.00 | 1,884.00 | 1,884.00 | 8,900 |
| 20 May 2024 | 1,881.00 | 1,912.00 | 1,881.00 | 1,898.00 | 1,898.00 | 14,100 |
| 17 May 2024 | 1,910.00 | 1,910.00 | 1,881.00 | 1,881.00 | 1,881.00 | 15,600 |
| 16 May 2024 | 1,920.00 | 1,925.00 | 1,901.00 | 1,913.00 | 1,913.00 | 25,900 |
| 15 May 2024 | 1,923.00 | 1,937.00 | 1,909.00 | 1,914.00 | 1,914.00 | 18,600 |
| 14 May 2024 | 1,958.00 | 1,958.00 | 1,912.00 | 1,932.00 | 1,932.00 | 47,700 |
| 13 May 2024 | 1,905.00 | 1,965.00 | 1,905.00 | 1,965.00 | 1,965.00 | 47,100 |
| 10 May 2024 | 1,880.00 | 1,946.00 | 1,865.00 | 1,896.00 | 1,896.00 | 85,700 |
| 09 May 2024 | 2,066.00 | 2,075.00 | 2,024.00 | 2,039.00 | 2,039.00 | 75,500 |
| 08 May 2024 | 2,027.00 | 2,051.00 | 1,926.00 | 1,989.00 | 1,989.00 | 51,000 |
| 07 May 2024 | 2,052.00 | 2,060.00 | 2,037.00 | 2,054.00 | 2,054.00 | 20,500 |
| 02 May 2024 | 1,993.00 | 2,048.00 | 1,980.00 | 2,040.00 | 2,040.00 | 49,500 |
| 01 May 2024 | 1,972.00 | 1,997.00 | 1,964.00 | 1,995.00 | 1,995.00 | 24,600 |
| 30 Apr 2024 | 1,936.00 | 1,974.00 | 1,936.00 | 1,974.00 | 1,974.00 | 32,100 |
| 26 Apr 2024 | 1,949.00 | 1,950.00 | 1,925.00 | 1,928.00 | 1,928.00 | 51,800 |
| 25 Apr 2024 | 1,938.00 | 1,968.00 | 1,918.00 | 1,960.00 | 1,960.00 | 41,000 |
| 24 Apr 2024 | 1,899.00 | 1,934.00 | 1,899.00 | 1,930.00 | 1,930.00 | 29,700 |
| 23 Apr 2024 | 1,904.00 | 1,923.00 | 1,897.00 | 1,900.00 | 1,900.00 | 17,100 |
| 22 Apr 2024 | 1,888.00 | 1,904.00 | 1,887.00 | 1,900.00 | 1,900.00 | 14,600 |
| 19 Apr 2024 | 1,886.00 | 1,892.00 | 1,840.00 | 1,867.00 | 1,867.00 | 18,300 |
| 18 Apr 2024 | 1,867.00 | 1,898.00 | 1,867.00 | 1,884.00 | 1,884.00 | 9,600 |
| 17 Apr 2024 | 1,879.00 | 1,882.00 | 1,834.00 | 1,861.00 | 1,861.00 | 17,900 |
| 16 Apr 2024 | 1,897.00 | 1,897.00 | 1,845.00 | 1,858.00 | 1,858.00 | 29,400 |
| 15 Apr 2024 | 1,907.00 | 1,907.00 | 1,889.00 | 1,904.00 | 1,904.00 | 35,600 |
| 12 Apr 2024 | 1,905.00 | 1,920.00 | 1,894.00 | 1,910.00 | 1,910.00 | 20,400 |
| 11 Apr 2024 | 1,895.00 | 1,906.00 | 1,874.00 | 1,903.00 | 1,903.00 | 16,900 |
| 10 Apr 2024 | 1,852.00 | 1,910.00 | 1,852.00 | 1,906.00 | 1,906.00 | 39,400 |
| 09 Apr 2024 | 1,828.00 | 1,857.00 | 1,820.00 | 1,852.00 | 1,852.00 | 16,000 |
| 08 Apr 2024 | 1,817.00 | 1,828.00 | 1,812.00 | 1,825.00 | 1,825.00 | 37,400 |
| 05 Apr 2024 | 1,819.00 | 1,842.00 | 1,813.00 | 1,817.00 | 1,817.00 | 13,800 |
| 04 Apr 2024 | 1,830.00 | 1,846.00 | 1,819.00 | 1,842.00 | 1,842.00 | 63,100 |
| 03 Apr 2024 | 1,826.00 | 1,856.00 | 1,812.00 | 1,830.00 | 1,830.00 | 9,700 |
| 02 Apr 2024 | 1,855.00 | 1,859.00 | 1,830.00 | 1,832.00 | 1,832.00 | 14,200 |
| 01 Apr 2024 | 1,877.00 | 1,877.00 | 1,839.00 | 1,850.00 | 1,850.00 | 15,000 |
| 29 Mar 2024 | 1,861.00 | 1,873.00 | 1,856.00 | 1,866.00 | 1,866.00 | 6,800 |
| 28 Mar 2024 | 1,853.00 | 1,885.00 | 1,853.00 | 1,863.00 | 1,863.00 | 13,000 |
| 28 Mar 2024 | 50 Dividend | |||||
| 27 Mar 2024 | 1,917.00 | 1,925.00 | 1,900.00 | 1,924.00 | 1,874.00 | 17,600 |
| 26 Mar 2024 | 1,896.00 | 1,912.00 | 1,892.00 | 1,912.00 | 1,862.31 | 7,300 |
| 25 Mar 2024 | 1,920.00 | 1,929.00 | 1,896.00 | 1,896.00 | 1,846.73 | 11,700 |
| 22 Mar 2024 | 1,919.00 | 1,921.00 | 1,908.00 | 1,920.00 | 1,870.10 | 8,200 |
| 21 Mar 2024 | 1,914.00 | 1,925.00 | 1,902.00 | 1,925.00 | 1,874.97 | 16,500 |
| 19 Mar 2024 | 1,908.00 | 1,908.00 | 1,883.00 | 1,900.00 | 1,850.62 | 11,900 |
| 18 Mar 2024 | 1,895.00 | 1,909.00 | 1,885.00 | 1,907.00 | 1,857.44 | 11,200 |
| 15 Mar 2024 | 1,856.00 | 1,891.00 | 1,856.00 | 1,881.00 | 1,832.12 | 12,500 |
| 14 Mar 2024 | 1,868.00 | 1,869.00 | 1,847.00 | 1,861.00 | 1,812.64 | 4,300 |
| 13 Mar 2024 | 1,890.00 | 1,890.00 | 1,853.00 | 1,868.00 | 1,819.46 | 9,600 |
| 12 Mar 2024 | 1,840.00 | 1,899.00 | 1,830.00 | 1,895.00 | 1,845.75 | 18,400 |
| 11 Mar 2024 | 1,867.00 | 1,878.00 | 1,834.00 | 1,853.00 | 1,804.85 | 24,000 |
| 08 Mar 2024 | 1,876.00 | 1,885.00 | 1,852.00 | 1,882.00 | 1,833.09 | 15,700 |
| 07 Mar 2024 | 1,900.00 | 1,900.00 | 1,876.00 | 1,889.00 | 1,839.91 | 11,200 |
| 06 Mar 2024 | 1,893.00 | 1,927.00 | 1,870.00 | 1,878.00 | 1,829.20 | 30,200 |
| 05 Mar 2024 | 1,870.00 | 1,900.00 | 1,862.00 | 1,874.00 | 1,825.30 | 10,500 |
| 04 Mar 2024 | 1,925.00 | 1,925.00 | 1,879.00 | 1,880.00 | 1,831.14 | 23,500 |
| 01 Mar 2024 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,874.97 | 3,700 |
| 29 Feb 2024 | 1,909.00 | 1,934.00 | 1,892.00 | 1,920.00 | 1,870.10 | 13,600 |
| 28 Feb 2024 | 1,918.00 | 1,924.00 | 1,889.00 | 1,895.00 | 1,845.75 | 15,100 |
| 27 Feb 2024 | 1,868.00 | 1,925.00 | 1,868.00 | 1,925.00 | 1,874.97 | 25,500 |
| 26 Feb 2024 | 1,855.00 | 1,880.00 | 1,852.00 | 1,868.00 | 1,819.46 | 16,600 |
| 22 Feb 2024 | 1,856.00 | 1,856.00 | 1,840.00 | 1,846.00 | 1,798.03 | 10,500 |
| 21 Feb 2024 | 1,863.00 | 1,875.00 | 1,850.00 | 1,856.00 | 1,807.77 | 17,000 |
| 20 Feb 2024 | 1,845.00 | 1,860.00 | 1,844.00 | 1,860.00 | 1,811.66 | 12,100 |
| 19 Feb 2024 | 1,830.00 | 1,846.00 | 1,820.00 | 1,842.00 | 1,794.13 | 16,200 |
| 16 Feb 2024 | 1,838.00 | 1,860.00 | 1,820.00 | 1,846.00 | 1,798.03 | 15,900 |
| 15 Feb 2024 | 1,863.00 | 1,863.00 | 1,818.00 | 1,821.00 | 1,773.68 | 25,300 |
| 14 Feb 2024 | 1,860.00 | 1,860.00 | 1,835.00 | 1,849.00 | 1,800.95 | 14,500 |
| 13 Feb 2024 | 1,870.00 | 1,875.00 | 1,839.00 | 1,860.00 | 1,811.66 | 31,400 |
| 09 Feb 2024 | 1,897.00 | 1,897.00 | 1,859.00 | 1,865.00 | 1,816.53 | 28,100 |
| 08 Feb 2024 | 1,906.00 | 1,946.00 | 1,889.00 | 1,897.00 | 1,847.70 | 103,500 |
| 07 Feb 2024 | 1,850.00 | 1,894.00 | 1,850.00 | 1,879.00 | 1,830.17 | 34,000 |
| 06 Feb 2024 | 1,864.00 | 1,870.00 | 1,843.00 | 1,850.00 | 1,801.92 | 10,700 |
| 05 Feb 2024 | 1,864.00 | 1,881.00 | 1,859.00 | 1,864.00 | 1,815.56 | 16,700 |
| 02 Feb 2024 | 1,859.00 | 1,866.00 | 1,827.00 | 1,864.00 | 1,815.56 | 10,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.