Pan Pacific International Holdings Corporation (TYO:7532)
Japan
· Delayed Price · Currency is JPY 939.10
-12.60 (-1.32%)
At close: Dec 5, 2025
TYO:7532 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 936.70 | 941.00 | 929.00 | 939.10 | 939.10 | -1.32% | 6,745,600 |
| Dec 4, 2025 | 935.80 | 952.50 | 930.00 | 951.70 | 951.70 | 2.45% | 8,431,300 |
| Dec 3, 2025 | 940.00 | 940.00 | 925.00 | 928.90 | 928.90 | 0.30% | 7,209,800 |
| Dec 2, 2025 | 938.30 | 940.30 | 926.00 | 926.10 | 926.10 | -1.14% | 5,679,400 |
| Dec 1, 2025 | 940.00 | 955.70 | 934.30 | 936.80 | 936.80 | -1.09% | 6,493,000 |
| Nov 28, 2025 | 960.00 | 967.80 | 943.80 | 947.10 | 947.10 | -1.99% | 7,178,600 |
| Nov 27, 2025 | 954.00 | 967.30 | 937.70 | 966.30 | 966.30 | 2.12% | 8,999,700 |
| Nov 26, 2025 | 918.00 | 949.00 | 914.00 | 946.20 | 946.20 | 2.30% | 9,613,000 |
| Nov 25, 2025 | 915.20 | 925.90 | 904.60 | 924.90 | 924.90 | 0.91% | 10,056,600 |
| Nov 21, 2025 | 905.80 | 921.60 | 902.00 | 916.60 | 916.60 | 0.86% | 15,385,600 |
| Nov 20, 2025 | 910.00 | 932.70 | 908.80 | 908.80 | 908.80 | 0.02% | 7,195,100 |
| Nov 19, 2025 | 918.00 | 925.00 | 903.70 | 908.60 | 908.60 | -1.12% | 10,105,000 |
| Nov 18, 2025 | 910.60 | 932.00 | 903.60 | 918.90 | 918.90 | 1.76% | 13,380,600 |
| Nov 17, 2025 | 878.50 | 910.00 | 860.80 | 903.00 | 903.00 | -5.27% | 24,040,200 |
| Nov 14, 2025 | 957.70 | 961.30 | 941.60 | 953.20 | 953.20 | -0.47% | 8,289,200 |
| Nov 13, 2025 | 927.40 | 969.70 | 925.40 | 957.70 | 957.70 | -3.01% | 16,403,700 |
| Nov 12, 2025 | 1,010.50 | 1,012.50 | 985.80 | 987.40 | 987.40 | -1.26% | 10,412,000 |
| Nov 11, 2025 | 998.00 | 1,009.00 | 988.60 | 1,000.00 | 1,000.00 | -0.25% | 7,324,000 |
| Nov 10, 2025 | 1,008.00 | 1,012.00 | 998.70 | 1,002.50 | 1,002.50 | 0.27% | 7,303,500 |
| Nov 7, 2025 | 1,005.00 | 1,009.50 | 987.10 | 999.80 | 999.80 | 1.00% | 9,161,500 |
| Nov 6, 2025 | 992.00 | 1,007.00 | 974.30 | 989.90 | 989.90 | -0.21% | 9,697,700 |
| Nov 5, 2025 | 960.40 | 998.00 | 949.60 | 992.00 | 992.00 | 4.93% | 20,474,400 |
| Nov 4, 2025 | 911.20 | 949.00 | 904.10 | 945.40 | 945.40 | 3.01% | 12,666,900 |
| Oct 31, 2025 | 925.60 | 927.80 | 914.00 | 917.80 | 917.80 | -0.36% | 10,568,900 |
| Oct 30, 2025 | 920.00 | 923.50 | 901.00 | 921.10 | 921.10 | -0.24% | 8,885,300 |
| Oct 29, 2025 | 935.80 | 937.90 | 923.30 | 923.30 | 923.30 | -2.03% | 6,584,500 |
| Oct 28, 2025 | 958.10 | 958.60 | 942.40 | 942.40 | 942.40 | -2.19% | 5,910,800 |
| Oct 27, 2025 | 970.90 | 976.30 | 958.50 | 963.50 | 963.50 | -0.10% | 6,454,300 |
| Oct 24, 2025 | 960.60 | 971.30 | 953.50 | 964.50 | 964.50 | -0.80% | 9,219,100 |
| Oct 23, 2025 | 957.20 | 972.30 | 946.00 | 972.30 | 972.30 | 2.87% | 9,213,500 |
| Oct 22, 2025 | 937.10 | 951.30 | 934.30 | 945.20 | 945.20 | 0.19% | 6,016,400 |
| Oct 21, 2025 | 938.00 | 944.60 | 936.00 | 943.40 | 943.40 | 0.58% | 6,013,000 |
| Oct 20, 2025 | 934.90 | 940.40 | 928.00 | 938.00 | 938.00 | 0.18% | 5,954,900 |
| Oct 17, 2025 | 925.00 | 938.20 | 921.00 | 936.30 | 936.30 | 0.47% | 9,091,500 |
| Oct 16, 2025 | 950.00 | 954.20 | 931.90 | 931.90 | 931.90 | -2.55% | 9,611,900 |
| Oct 15, 2025 | 959.90 | 968.50 | 942.00 | 956.30 | 956.30 | -1.91% | 9,556,500 |
| Oct 14, 2025 | 936.80 | 983.00 | 934.50 | 974.90 | 974.90 | 3.81% | 14,935,700 |
| Oct 10, 2025 | 938.20 | 949.00 | 931.30 | 939.10 | 939.10 | -0.65% | 6,533,800 |
| Oct 9, 2025 | 956.60 | 959.80 | 937.70 | 945.20 | 945.20 | -1.21% | 9,522,900 |
| Oct 8, 2025 | 952.00 | 969.00 | 951.70 | 956.80 | 956.80 | 0.99% | 8,366,100 |
| Oct 7, 2025 | 950.80 | 952.80 | 939.00 | 947.40 | 947.40 | -0.57% | 7,267,900 |
| Oct 6, 2025 | 954.90 | 965.90 | 947.10 | 952.80 | 952.80 | 1.82% | 12,953,300 |
| Oct 3, 2025 | 934.00 | 938.00 | 922.60 | 935.80 | 935.80 | 0.25% | 8,535,800 |
| Oct 2, 2025 | 957.20 | 963.80 | 932.90 | 933.50 | 933.50 | -2.11% | 10,236,900 |
| Oct 1, 2025 | 973.50 | 974.60 | 945.00 | 953.60 | 953.60 | -2.19% | 8,604,600 |
| Sep 30, 2025 | 990.00 | 998.70 | 975.00 | 975.00 | 975.00 | -0.92% | 10,169,700 |
| Sep 29, 2025 | 1,013.50 | 1,020.00 | 977.30 | 984.10 | 984.10 | -2.47% | 7,658,500 |
| Sep 26, 2025 | 980.00 | 1,016.00 | 979.40 | 1,009.00 | 1,009.00 | 2.46% | 12,271,500 |
| Sep 25, 2025 | 991.00 | 991.80 | 983.80 | 984.80 | 984.80 | -0.28% | 6,235,000 |
| Sep 24, 2025 | 980.00 | 989.20 | 971.00 | 987.60 | 987.60 | -0.02% | 11,207,500 |