PARK24 Co., Ltd. (TYO:4666)
Japan
· Delayed Price · Currency is JPY 1,937.00
+13.00 (0.68%)
Sep 26, 2025, 3:30 PM JST
PARK24 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,919.00 | 1,938.50 | 1,910.50 | 1,937.00 | 1,937.00 | 0.68% | 1,120,100 |
| Sep 25, 2025 | 1,936.00 | 1,939.50 | 1,911.50 | 1,924.00 | 1,924.00 | 0.29% | 953,500 |
| Sep 24, 2025 | 1,899.50 | 1,929.50 | 1,896.00 | 1,918.50 | 1,918.50 | - | 1,007,800 |
| Sep 22, 2025 | 1,942.50 | 1,950.50 | 1,915.50 | 1,918.50 | 1,918.50 | -1.24% | 1,164,500 |
| Sep 19, 2025 | 2,002.00 | 2,006.00 | 1,915.50 | 1,942.50 | 1,942.50 | -2.83% | 2,394,300 |
| Sep 18, 2025 | 2,000.00 | 2,056.00 | 1,993.50 | 1,999.00 | 1,999.00 | -1.84% | 1,508,600 |
| Sep 17, 2025 | 2,065.00 | 2,073.00 | 1,990.50 | 2,036.50 | 2,036.50 | -5.94% | 2,926,600 |
| Sep 16, 2025 | 2,200.00 | 2,206.50 | 2,146.50 | 2,165.00 | 2,165.00 | -0.60% | 2,926,600 |
| Sep 12, 2025 | 2,195.00 | 2,206.00 | 2,168.50 | 2,178.00 | 2,178.00 | -0.98% | 993,200 |
| Sep 11, 2025 | 2,179.50 | 2,199.50 | 2,165.00 | 2,199.50 | 2,199.50 | 0.71% | 993,200 |
| Sep 10, 2025 | 2,159.50 | 2,193.00 | 2,136.00 | 2,184.00 | 2,184.00 | 1.23% | 929,000 |
| Sep 9, 2025 | 2,146.50 | 2,182.00 | 2,117.00 | 2,157.50 | 2,157.50 | 6.65% | 1,638,000 |
| Sep 8, 2025 | 2,019.00 | 2,063.00 | 2,010.00 | 2,023.00 | 2,023.00 | 0.97% | 894,500 |
| Sep 5, 2025 | 2,039.00 | 2,039.00 | 1,990.00 | 2,003.50 | 2,003.50 | -1.57% | 731,100 |
| Sep 4, 2025 | 2,026.00 | 2,035.50 | 2,008.00 | 2,035.50 | 2,035.50 | 0.62% | 798,700 |
| Sep 3, 2025 | 2,026.00 | 2,033.50 | 2,004.50 | 2,023.00 | 2,023.00 | -0.30% | 779,300 |
| Sep 2, 2025 | 2,024.50 | 2,030.50 | 2,001.00 | 2,029.00 | 2,029.00 | 0.32% | 549,300 |
| Sep 1, 2025 | 2,031.50 | 2,049.50 | 2,009.50 | 2,022.50 | 2,022.50 | -0.12% | 481,300 |
| Aug 29, 2025 | 2,015.00 | 2,027.50 | 2,008.00 | 2,025.00 | 2,025.00 | -0.20% | 519,200 |
| Aug 28, 2025 | 2,030.00 | 2,036.50 | 2,005.00 | 2,029.00 | 2,029.00 | 0.72% | 1,506,300 |
| Aug 27, 2025 | 2,000.00 | 2,014.50 | 1,994.50 | 2,014.50 | 2,014.50 | 1.00% | 465,800 |
| Aug 26, 2025 | 2,010.00 | 2,018.00 | 1,991.00 | 1,994.50 | 1,994.50 | -1.26% | 862,300 |
| Aug 25, 2025 | 2,026.50 | 2,064.50 | 2,017.50 | 2,020.00 | 2,020.00 | - | 759,200 |
| Aug 22, 2025 | 1,997.00 | 2,020.00 | 1,989.00 | 2,020.00 | 2,020.00 | 0.92% | 678,500 |
| Aug 21, 2025 | 2,030.00 | 2,030.00 | 1,998.00 | 2,001.50 | 2,001.50 | -1.40% | 395,000 |
| Aug 20, 2025 | 2,030.00 | 2,044.00 | 2,022.00 | 2,030.00 | 2,030.00 | -0.98% | 405,900 |
| Aug 19, 2025 | 2,020.00 | 2,050.00 | 2,015.00 | 2,050.00 | 2,050.00 | 0.74% | 607,500 |
| Aug 18, 2025 | 2,006.00 | 2,038.00 | 2,004.50 | 2,035.00 | 2,035.00 | 1.70% | 591,200 |
| Aug 15, 2025 | 2,000.00 | 2,008.00 | 1,990.00 | 2,001.00 | 2,001.00 | -0.25% | 515,700 |
| Aug 14, 2025 | 2,019.50 | 2,023.00 | 2,002.50 | 2,006.00 | 2,006.00 | -1.57% | 492,000 |
| Aug 13, 2025 | 2,031.00 | 2,048.00 | 2,007.50 | 2,038.00 | 2,038.00 | 1.34% | 658,000 |
| Aug 12, 2025 | 2,030.00 | 2,030.00 | 1,986.50 | 2,011.00 | 2,011.00 | -0.62% | 963,700 |
| Aug 8, 2025 | 1,985.00 | 2,023.50 | 1,985.00 | 2,023.50 | 2,023.50 | 2.98% | 973,200 |
| Aug 7, 2025 | 1,935.00 | 1,969.00 | 1,934.50 | 1,965.00 | 1,965.00 | 0.64% | 518,300 |
| Aug 6, 2025 | 1,940.00 | 1,960.50 | 1,940.00 | 1,952.50 | 1,952.50 | 0.72% | 584,200 |
| Aug 5, 2025 | 1,926.50 | 1,955.00 | 1,923.50 | 1,938.50 | 1,938.50 | 1.49% | 754,700 |
| Aug 4, 2025 | 1,944.50 | 1,959.00 | 1,906.50 | 1,910.00 | 1,910.00 | -1.77% | 780,700 |
| Aug 1, 2025 | 1,920.00 | 1,945.50 | 1,913.50 | 1,944.50 | 1,944.50 | 1.54% | 662,400 |
| Jul 31, 2025 | 1,916.50 | 1,922.50 | 1,895.50 | 1,915.00 | 1,915.00 | 0.13% | 616,400 |
| Jul 30, 2025 | 1,916.00 | 1,937.50 | 1,898.00 | 1,912.50 | 1,912.50 | -0.18% | 2,296,000 |
| Jul 29, 2025 | 1,880.00 | 1,917.50 | 1,866.00 | 1,916.00 | 1,916.00 | 1.62% | 768,300 |
| Jul 28, 2025 | 1,897.00 | 1,943.00 | 1,883.00 | 1,885.50 | 1,885.50 | -0.08% | 948,400 |
| Jul 25, 2025 | 1,896.50 | 1,907.50 | 1,874.50 | 1,887.00 | 1,887.00 | 0.88% | 545,900 |
| Jul 24, 2025 | 1,860.00 | 1,877.00 | 1,848.50 | 1,870.50 | 1,870.50 | 1.08% | 753,000 |
| Jul 23, 2025 | 1,863.50 | 1,882.00 | 1,844.00 | 1,850.50 | 1,850.50 | -0.40% | 1,101,200 |
| Jul 22, 2025 | 1,904.00 | 1,916.00 | 1,850.00 | 1,858.00 | 1,858.00 | -3.20% | 1,064,200 |
| Jul 18, 2025 | 1,920.00 | 1,957.50 | 1,897.00 | 1,919.50 | 1,919.50 | 1.29% | 1,284,100 |
| Jul 17, 2025 | 1,858.00 | 1,911.00 | 1,858.00 | 1,895.00 | 1,895.00 | 1.12% | 1,025,600 |
| Jul 16, 2025 | 1,850.00 | 1,923.00 | 1,819.50 | 1,874.00 | 1,874.00 | -2.24% | 2,899,100 |
| Jul 15, 2025 | 1,945.00 | 1,948.00 | 1,901.00 | 1,917.00 | 1,917.00 | -0.88% | 1,017,000 |