Skip to main content
Pacific Metals Co., Ltd. (TYO:5541)
Japan flag Japan · Delayed Price · Currency is JPY
2,314.00
-16.00 (-0.69%)
At close: Dec 5, 2025

Pacific Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,330.002,350.002,303.002,314.002,314.00-0.69%343,800
Dec 4, 20252,319.002,331.002,280.002,330.002,330.001.00%462,000
Dec 3, 20252,311.002,327.002,289.002,307.002,307.000.22%392,300
Dec 2, 20252,366.002,385.002,281.002,302.002,302.00-3.36%787,300
Dec 1, 20252,554.002,579.002,361.002,382.002,382.00-5.85%1,658,800
Nov 28, 20252,385.002,565.002,380.002,530.002,530.006.80%1,322,500
Nov 27, 20252,350.002,412.002,335.002,369.002,369.000.89%511,500
Nov 26, 20252,271.002,359.002,268.002,348.002,348.004.12%466,700
Nov 25, 20252,306.002,320.002,231.002,255.002,255.00-2.21%429,600
Nov 21, 20252,290.002,321.002,259.002,306.002,306.00-1.45%598,400
Nov 20, 20252,245.002,365.002,220.002,340.002,340.005.98%571,100
Nov 19, 20252,225.002,235.002,153.002,208.002,208.000.59%239,200
Nov 18, 20252,272.002,290.002,178.002,195.002,195.00-3.00%503,100
Nov 17, 20252,261.002,291.002,238.002,263.002,263.000.80%309,500
Nov 14, 20252,224.002,305.002,218.002,245.002,245.00-1.28%565,600
Nov 13, 20252,200.002,314.002,176.002,274.002,274.003.36%789,700
Nov 12, 20252,128.002,200.002,098.002,200.002,200.003.58%476,700
Nov 11, 20252,153.002,159.002,091.002,124.002,124.00-2.48%384,700
Nov 10, 20252,111.002,207.002,108.002,178.002,178.004.31%384,600
Nov 7, 20252,132.002,155.002,061.002,088.002,088.00-3.69%403,800
Nov 6, 20252,162.002,212.002,152.002,168.002,168.000.28%358,500
Nov 5, 20252,138.002,178.002,121.002,162.002,162.00-1.19%464,100
Nov 4, 20252,117.002,239.002,117.002,188.002,188.006.78%1,211,000
Oct 31, 20252,016.002,051.002,016.002,049.002,049.001.64%284,300
Oct 30, 20251,983.002,023.001,980.002,016.002,016.001.15%280,500
Oct 29, 20252,001.002,019.001,981.001,993.001,993.000.15%200,300
Oct 28, 20252,075.002,076.001,983.001,990.001,990.00-4.00%327,100
Oct 27, 20252,043.002,081.002,042.002,073.002,073.001.47%257,400
Oct 24, 20252,069.002,069.002,035.002,043.002,043.000.10%188,700
Oct 23, 20252,036.002,045.002,015.002,041.002,041.00-0.44%173,100
Oct 22, 20252,005.002,119.001,976.002,050.002,050.002.71%668,300
Oct 21, 20252,003.002,022.001,985.001,996.001,996.000.20%208,100
Oct 20, 20251,985.002,001.001,979.001,992.001,992.000.50%141,700
Oct 17, 20251,986.002,001.001,974.001,982.001,982.00-0.70%185,700
Oct 16, 20252,022.002,028.001,995.001,996.001,996.00-2.01%177,600
Oct 15, 20251,991.002,063.001,988.002,037.002,037.003.82%314,700
Oct 14, 20251,919.002,028.001,918.001,962.001,962.001.50%412,100
Oct 10, 20251,990.002,000.001,930.001,933.001,933.00-4.35%309,300
Oct 9, 20252,073.002,074.002,012.002,021.002,021.00-1.89%203,400
Oct 8, 20251,980.002,065.001,976.002,060.002,060.004.09%414,000
Oct 7, 20251,930.001,989.001,930.001,979.001,979.002.86%201,200
Oct 6, 20251,934.001,954.001,922.001,924.001,924.000.37%181,400
Oct 3, 20251,900.001,929.001,900.001,917.001,917.00-0.26%133,700
Oct 2, 20251,897.001,941.001,894.001,922.001,922.001.85%194,000
Oct 1, 20251,965.001,965.001,884.001,887.001,887.00-5.27%355,200
Sep 30, 20252,049.002,055.001,984.001,992.001,992.00-1.82%392,000
Sep 29, 20252,010.002,048.001,988.002,029.002,029.00-1.65%444,000
Sep 26, 20252,047.002,080.002,047.002,063.002,003.00-0.19%652,200
Sep 25, 20252,047.002,085.002,042.002,067.002,006.881.32%438,600
Sep 24, 20252,031.002,041.002,020.002,040.001,980.670.25%214,100