Tokyo - Delayed Quote
JPY
Pan Pacific International Holdings Corporation (7532.T)
745.20
+7.90
(+1.07%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
738.70
751.00
738.00
745.20
745.20
10,473,600
Oct 30, 2026
741.00
745.40
734.80
737.30
737.30
10,256,400
Oct 29, 2026
731.70
732.10
723.30
730.50
730.50
12,125,400
Oct 28, 2026
734.60
741.90
725.50
729.00
729.00
10,305,100
Oct 27, 2026
739.00
743.50
733.10
740.90
740.90
10,047,100
Oct 26, 2026
741.90
752.50
731.70
749.60
749.60
9,665,600
Oct 23, 2026
760.00
771.40
744.50
744.50
744.50
14,453,400
Oct 22, 2026
736.20
748.20
734.60
744.10
744.10
9,029,600
Oct 21, 2026
742.00
749.10
737.20
743.50
743.50
11,249,100
Oct 20, 2026
740.70
747.40
733.00
747.20
747.20
10,943,500
Oct 19, 2026
744.90
746.70
734.60
739.00
739.00
14,418,200
Oct 16, 2026
731.30
745.50
730.20
739.10
739.10
15,118,000
Oct 15, 2026
720.00
740.40
715.00
731.20
731.20
23,950,900
Oct 14, 2026
704.00
712.00
694.60
712.00
712.00
19,955,100
Oct 13, 2026
698.10
705.80
685.30
705.30
705.30
22,765,400
Oct 9, 2026
681.20
686.90
674.20
678.10
678.10
15,979,800
Oct 8, 2026
685.60
688.50
673.10
680.20
680.20
23,622,400
Oct 7, 2026
684.40
689.40
679.90
679.90
679.90
19,131,000
Oct 6, 2026
687.90
693.40
684.40
687.40
687.40
17,216,300
Oct 5, 2026
684.10
693.50
683.20
692.60
692.60
15,306,400
Oct 2, 2026
700.00
701.80
679.00
685.00
685.00
26,369,500
Oct 1, 2026
706.60
710.40
702.80
704.70
704.70
19,301,200
Sep 30, 2026
706.00
715.50
691.00
715.50
715.50
23,748,200
Sep 29, 2026
719.00
719.00
702.00
712.60
712.60
15,117,000
Sep 28, 2026
738.00
740.00
711.20
718.80
718.80
17,864,300
Sep 25, 2026
709.10
716.50
707.50
712.00
712.00
13,017,200
Sep 24, 2026
708.00
724.60
705.40
716.00
716.00
19,305,600
Sep 18, 2026
723.00
723.50
713.00
713.00
713.00
20,670,400
Sep 17, 2026
716.30
727.20
713.10
726.70
726.70
18,596,200
Sep 16, 2026
720.10
728.50
718.10
719.60
719.60
12,644,700
Sep 15, 2026
742.90
746.70
726.00
727.30
727.30
13,061,700
Sep 14, 2026
730.40
744.60
726.20
734.60
734.60
16,889,200
Sep 11, 2026
710.50
731.80
710.30
726.10
726.10
22,135,200
Sep 10, 2026
745.40
750.60
739.00
748.00
748.00
14,709,700
Sep 9, 2026
770.60
771.70
754.50
755.60
755.60
19,852,600
Sep 8, 2026
769.50
780.30
767.00
777.70
777.70
13,779,200
Sep 7, 2026
783.80
786.80
766.30
769.40
769.40
18,168,800
Sep 4, 2026
750.00
781.80
747.00
776.20
776.20
20,649,700
Sep 3, 2026
769.60
776.70
758.20
760.00
760.00
16,627,700
Sep 2, 2026
769.10
776.30
760.60
769.00
769.00
24,586,500
Sep 1, 2026
797.00
803.70
772.70
776.60
776.60
31,915,200
Aug 31, 2026
813.00
813.70
801.50
807.00
807.00
12,197,500
Aug 28, 2026
804.90
810.20
798.60
809.50
809.50
18,555,100
Aug 27, 2026
812.50
822.90
810.10
812.80
812.80
13,588,500
Aug 26, 2026
817.90
836.70
816.50
824.20
824.20
11,053,000
Aug 25, 2026
817.00
825.70
809.30
814.00
814.00
15,475,800
Aug 24, 2026
808.20
814.80
803.20
810.70
810.70
16,282,300
Aug 21, 2026
811.10
822.00
806.30
818.20
818.20
16,164,100
Aug 20, 2026
814.20
834.30
808.00
810.20
810.20
23,398,600
Aug 19, 2026
828.50
854.50
810.00
814.10
814.10
34,992,000
Aug 18, 2026
915.20
927.20
908.40
915.50
915.50
15,874,400
Aug 17, 2026
920.20
924.80
905.70
909.10
909.10
7,561,000
Aug 14, 2026
917.30
932.20
911.30
926.40
926.40
8,748,700
Aug 13, 2026
918.40
931.30
915.40
926.30
926.30
8,508,500
Aug 12, 2026
924.60
939.50
916.00
930.00
930.00
12,243,900
Aug 10, 2026
914.00
934.40
902.00
926.40
926.40
8,387,200
Aug 7, 2026
892.60
921.70
892.60
917.70
917.70
8,746,900
Aug 6, 2026
903.60
904.80
888.80
896.00
896.00
5,026,700
Aug 5, 2026
881.50
888.70
874.70
883.50
883.50
7,225,500
Aug 4, 2026
897.00
899.90
881.30
889.10
889.10
5,504,300
Aug 3, 2026
897.30
906.80
887.40
896.60
896.60
7,666,700
Jul 31, 2026
902.60
928.90
897.30
902.20
902.20
13,335,800
Jul 30, 2026
969.80
973.00
927.90
941.40
941.40
12,683,900
Jul 29, 2026
925.80
984.50
925.00
964.60
964.60
20,441,100
Jul 28, 2026
909.00
927.80
896.70
923.80
923.80
11,826,600
Jul 27, 2026
864.10
894.00
862.10
894.00
894.00
8,374,100
Jul 24, 2026
850.00
871.00
843.80
862.70
862.70
6,927,400
Jul 23, 2026
856.00
862.00
846.20
856.20
856.20
6,045,000
Jul 22, 2026
857.70
869.40
853.50
866.30
866.30
7,010,800
Jul 21, 2026
877.60
895.90
877.00
880.90
880.90
9,065,700
Jul 17, 2026
884.00
903.90
881.30
889.00
889.00
13,238,300
Jul 16, 2026
869.10
892.20
864.10
869.00
869.00
8,272,100
Jul 15, 2026
872.00
874.50
853.00
858.50
858.50
8,447,400
Jul 14, 2026
881.80
890.60
873.00
874.00
874.00
7,420,500
Jul 13, 2026
852.50
873.50
846.50
872.70
872.70
7,961,100
Jul 10, 2026
867.60
867.60
848.90
850.40
850.40
9,319,000
Jul 9, 2026
874.60
877.80
860.30
870.90
870.90
10,620,300
Jul 8, 2026
881.70
882.60
856.20
873.20
873.20
14,734,400
Jul 7, 2026
852.00
869.80
838.10
866.70
866.70
13,886,200
Jul 6, 2026
821.00
852.70
816.80
852.70
852.70
8,826,900
Jul 3, 2026
835.00
847.60
815.10
818.30
818.30
8,524,900
Jul 2, 2026
814.00
829.50
808.20
820.70
820.70
8,356,400
Jul 1, 2026
811.00
818.10
793.60
793.60
793.60
10,371,000
Jun 30, 2026
851.00
854.00
821.00
823.00
823.00
12,157,200
Jun 29, 2026
6.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
822.50
846.40
820.10
826.40
826.40
11,480,100
Jun 26, 2026
822.80
828.00
815.40
823.00
816.50
11,977,400
Jun 25, 2026
822.70
831.00
813.50
820.70
814.22
10,826,200
Jun 24, 2026
815.90
832.00
815.10
818.50
812.04
10,505,100
Jun 23, 2026
811.90
824.40
806.10
813.40
806.98
10,696,300
Jun 22, 2026
815.10
822.30
809.80
816.40
809.95
8,875,500
Jun 19, 2026
826.70
828.70
811.00
819.00
812.53
13,115,400
Jun 18, 2026
840.00
845.40
825.30
835.30
828.70
7,911,200
Jun 17, 2026
836.00
852.40
833.80
835.60
829.00
7,820,900
Jun 16, 2026
827.80
836.30
822.50
834.60
828.01
10,168,000
Jun 15, 2026
852.40
858.60
837.20
837.20
830.59
10,026,400
Jun 12, 2026
860.60
869.70
851.60
855.30
848.54
11,446,700
Jun 11, 2026
883.00
893.50
860.60
867.80
860.95
13,632,800
Jun 10, 2026
846.00
851.80
836.40
849.00
842.29
8,280,200
Jun 9, 2026
853.60
854.60
833.20
833.20
826.62
7,836,700
Jun 8, 2026
846.90
856.00
829.00
839.30
832.67
10,968,100
Jun 5, 2026
825.00
843.70
822.20
831.90
825.33
6,266,300
Jun 4, 2026
825.00
844.40
820.20
826.10
819.58
9,390,800
Jun 3, 2026
814.00
829.40
807.30
824.60
818.09
9,425,900
Jun 2, 2026
808.50
833.50
794.70
826.70
820.17
9,167,400
Jun 1, 2026
881.00
882.60
819.70
823.50
817.00
12,430,600
May 29, 2026
861.90
907.40
856.40
878.20
871.26
24,956,100
May 28, 2026
839.80
861.90
836.90
858.50
851.72
16,167,200
May 27, 2026
819.40
819.40
801.00
819.00
812.53
13,791,600
May 26, 2026
818.70
826.20
801.60
809.40
803.01
13,257,500
May 25, 2026
862.90
865.00
818.40
824.60
818.09
13,279,300
May 22, 2026
855.60
878.40
854.90
866.90
860.05
9,405,200
May 21, 2026
872.40
873.20
859.60
867.10
860.25
10,250,600
May 20, 2026
895.00
895.50
865.30
872.10
865.21
9,807,500
May 19, 2026
886.30
889.80
866.00
884.80
877.81
8,372,100
May 18, 2026
871.60
888.50
868.90
871.30
864.42
9,284,700
May 15, 2026
843.00
871.30
842.10
871.30
864.42
9,131,900
May 14, 2026
868.60
875.20
841.00
858.00
851.22
15,717,300
May 13, 2026
885.00
895.30
878.50
883.60
876.62
11,563,500
May 12, 2026
896.70
903.50
887.50
893.80
886.74
6,062,600
May 11, 2026
887.30
915.50
881.70
907.30
900.13
8,683,900
May 8, 2026
888.00
897.80
882.10
883.50
876.52
8,199,800
May 7, 2026
890.00
892.20
869.30
887.30
880.29
12,605,500
May 1, 2026
880.00
899.90
879.00
888.00
880.99
6,483,500
Apr 30, 2026
889.10
890.30
872.70
889.40
882.38
11,175,700
Apr 28, 2026
902.10
910.50
898.10
900.70
893.59
11,586,100
Apr 27, 2026
914.00
920.60
906.10
914.60
907.38
6,641,100
Apr 24, 2026
919.50
921.60
910.10
918.40
911.15
5,115,300
Apr 23, 2026
944.30
945.70
914.50
922.00
914.72
8,867,300
Apr 22, 2026
949.00
956.50
941.50
949.40
941.90
6,811,900
Apr 21, 2026
959.40
962.30
942.00
942.00
934.56
4,821,700
Apr 20, 2026
950.00
959.30
946.30
959.30
951.72
5,711,800
Apr 17, 2026
953.90
963.10
940.00
940.00
932.58
6,870,200
Apr 16, 2026
957.00
972.20
954.10
963.20
955.59
6,233,100
Apr 15, 2026
969.50
971.90
954.70
961.50
953.91
8,479,500
Apr 14, 2026
949.60
964.50
947.00
962.60
955.00
7,832,900
Apr 13, 2026
945.00
969.00
938.00
954.10
946.56
8,301,900
Apr 10, 2026
950.00
952.60
931.10
938.50
931.09
8,693,200
Apr 9, 2026
983.90
984.00
953.70
956.50
948.95
7,948,500
Apr 8, 2026
989.00
999.90
969.20
975.20
967.50
11,845,800
Apr 7, 2026
995.50
1,006.00
977.80
977.80
970.08
10,175,600
Apr 6, 2026
960.00
1,001.50
955.30
992.10
984.26
14,019,400
Apr 3, 2026
947.20
962.00
944.20
950.80
943.29
7,898,300
Apr 2, 2026
975.30
979.00
934.60
936.50
929.10
12,692,200
Apr 1, 2026
975.50
984.60
956.20
982.40
974.64
11,166,000
Mar 31, 2026
1,000.50
1,009.00
968.20
968.20
960.55
29,687,500
Mar 30, 2026
970.00
1,001.00
958.10
991.90
984.07
11,880,600
Mar 27, 2026
998.60
999.80
976.30
983.00
975.24
10,665,900
Mar 26, 2026
986.10
987.90
967.50
970.90
963.23
6,915,800
Mar 25, 2026
986.50
991.20
970.50
974.50
966.80
10,094,000
Mar 24, 2026
975.60
984.00
967.00
971.50
963.83
8,170,100
Mar 23, 2026
975.20
988.90
964.90
973.00
965.32
8,659,600
Mar 19, 2026
980.30
1,006.50
980.10
989.60
981.78
10,232,500
Mar 18, 2026
982.00
1,023.50
981.00
1,016.00
1,007.98
5,750,300
Mar 17, 2026
1,016.50
1,038.00
1,012.00
1,012.00
1,004.01
5,148,400
Mar 16, 2026
1,019.00
1,023.50
1,002.50
1,003.50
995.57
7,203,800
Mar 13, 2026
980.00
1,022.00
977.00
1,010.00
1,002.02
8,990,900
Mar 12, 2026
1,013.50
1,025.50
999.40
1,000.50
992.60
9,990,500
Mar 11, 2026
1,058.00
1,067.00
1,039.00
1,039.00
1,030.79
7,721,600
Mar 10, 2026
1,050.00
1,051.00
1,032.00
1,037.50
1,029.31
7,950,800
Mar 9, 2026
1,035.50
1,051.50
1,006.50
1,047.50
1,039.23
15,621,000
Mar 6, 2026
1,034.00
1,063.50
1,014.50
1,058.50
1,050.14
14,572,200
Mar 5, 2026
1,030.00
1,037.50
1,019.50
1,023.50
1,015.42
11,821,900
Mar 4, 2026
982.90
1,023.50
976.10
1,012.50
1,004.50
15,848,200
Mar 3, 2026
1,018.00
1,020.00
963.70
988.70
980.89
14,369,900
Mar 2, 2026
1,030.00
1,052.00
1,022.50
1,038.00
1,029.80
9,348,700
Feb 27, 2026
1,048.50
1,048.50
1,025.00
1,040.00
1,031.79
16,140,800
Feb 26, 2026
1,032.50
1,035.50
1,017.50
1,017.50
1,009.46
9,048,900
Feb 25, 2026
1,019.00
1,041.00
1,003.50
1,036.00
1,027.82
9,248,000
Feb 24, 2026
1,016.00
1,034.00
1,008.50
1,023.50
1,015.42
11,250,200
Feb 20, 2026
990.00
1,007.00
980.80
1,005.00
997.06
12,953,400
Feb 19, 2026
960.00
988.30
954.00
985.40
977.62
9,968,400
Feb 18, 2026
953.00
967.40
950.80
956.40
948.85
7,706,500
Feb 17, 2026
972.40
975.60
951.30
952.90
945.37
6,220,400
Feb 16, 2026
962.30
969.20
937.00
968.40
960.75
8,025,300
Feb 13, 2026
990.00
1,006.00
963.00
977.30
969.58
14,351,300
Feb 12, 2026
950.10
983.00
946.00
975.40
967.70
8,771,400
Feb 10, 2026
968.00
989.50
966.00
975.30
967.60
6,681,300
Feb 9, 2026
968.80
979.90
963.40
975.00
967.30
7,377,200
Feb 6, 2026
965.00
966.20
954.00
965.60
957.97
6,100,000
Feb 5, 2026
951.00
966.70
934.50
960.60
953.01
7,469,200
Feb 4, 2026
928.00
942.80
924.60
938.80
931.39
8,420,200
Feb 3, 2026
930.00
935.60
922.90
928.00
920.67
9,640,600
Feb 2, 2026
918.00
924.30
907.90
907.90
900.73
6,669,000
Jan 30, 2026
910.50
915.90
898.60
915.90
908.67
8,917,300
Jan 29, 2026
903.10
909.00
897.70
898.60
891.50
7,691,600
Jan 28, 2026
925.00
930.60
916.10
923.60
916.31
5,970,400
Jan 27, 2026
934.70
934.70
920.60
928.10
920.77
5,747,700
Jan 26, 2026
935.00
939.00
918.00
927.70
920.37
6,663,500
Jan 23, 2026
920.60
934.50
920.20
928.90
921.56
5,470,000
Jan 22, 2026
950.00
953.70
923.70
924.90
917.60
9,116,500
Jan 21, 2026
972.80
984.70
952.70
953.70
946.17
13,862,500
Jan 20, 2026
936.00
982.50
934.80
972.80
965.12
18,884,200
Jan 19, 2026
899.70
935.00
893.00
928.60
921.27
15,729,600
Jan 16, 2026
894.50
900.00
882.50
889.70
882.67
10,464,500
Jan 15, 2026
896.00
909.30
884.60
904.50
897.36
13,048,900
Jan 14, 2026
899.10
907.60
893.20
896.00
888.92
13,524,600
Jan 13, 2026
920.00
926.80
906.60
911.70
904.50
9,761,700
Jan 9, 2026
921.00
931.30
912.80
925.00
917.69
7,511,900
Jan 8, 2026
922.00
925.00
908.00
912.70
905.49
9,364,000
Jan 7, 2026
912.50
925.90
910.00
918.70
911.44
7,456,600
Jan 6, 2026
918.10
931.40
908.90
926.10
918.79
9,713,000
Jan 5, 2026
932.00
936.00
917.30
917.30
910.06
8,198,200
Dec 30, 2025
948.70
948.90
930.40
932.30
924.94
5,065,400
Dec 29, 2025
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
946.50
947.70
934.50
936.90
929.50
5,980,200
Dec 26, 2025
944.00
951.90
941.90
946.20
935.75
8,159,300
Dec 25, 2025
959.50
959.70
942.00
942.70
932.29
5,222,700
Dec 24, 2025
955.90
957.80
946.50
946.60
936.15
5,975,900
Dec 23, 2025
957.00
963.00
951.50
957.20
946.63
6,378,600
Dec 22, 2025
970.00
975.00
942.50
955.50
944.95
7,447,900
Dec 19, 2025
963.90
976.40
961.20
974.20
963.44
8,173,000
Dec 18, 2025
948.70
978.50
938.00
969.70
958.99
8,772,100
Dec 17, 2025
935.00
946.30
931.60
938.90
928.53
5,677,800
Dec 16, 2025
962.00
965.00
945.70
945.70
935.26
7,417,200
Dec 15, 2025
976.00
977.00
966.10
967.70
957.01
6,071,900
Dec 12, 2025
950.00
972.40
950.00
964.90
954.24
8,227,300
Dec 11, 2025
946.00
952.70
945.00
950.20
939.71
5,698,100
Dec 10, 2025
950.90
960.50
944.50
949.10
938.62
7,629,800
Dec 9, 2025
950.00
955.50
935.60
938.50
928.14
5,935,000
Dec 8, 2025
940.70
961.00
938.20
949.00
938.52
7,045,600
Dec 5, 2025
936.70
941.00
929.00
939.10
928.73
6,745,600
Dec 4, 2025
935.80
952.50
930.00
951.70
941.19
8,431,300
Dec 3, 2025
940.00
940.00
925.00
928.90
918.64
7,209,800
Dec 2, 2025
938.30
940.30
926.00
926.10
915.87
5,679,400
Dec 1, 2025
940.00
955.70
934.30
936.80
926.45
6,493,000
Nov 28, 2025
960.00
967.80
943.80
947.10
936.64
7,178,600
Nov 27, 2025
954.00
967.30
937.70
966.30
955.63
8,999,700
Nov 26, 2025
918.00
949.00
914.00
946.20
935.75
9,613,000
Nov 25, 2025
915.20
925.90
904.60
924.90
914.69
10,056,600
Nov 21, 2025
905.80
921.60
902.00
916.60
906.48
15,385,600
Nov 20, 2025
910.00
932.70
908.80
908.80
898.76
7,195,100
Nov 19, 2025
918.00
925.00
903.70
908.60
898.57
10,105,000
Nov 18, 2025
910.60
932.00
903.60
918.90
908.75
13,380,600
Nov 17, 2025
878.50
910.00
860.80
903.00
893.03
24,040,200
Nov 14, 2025
957.70
961.30
941.60
953.20
942.67
8,289,200
Nov 13, 2025
927.40
969.70
925.40
957.70
947.12
16,403,700
Nov 12, 2025
1,010.50
1,012.50
985.80
987.40
976.50
10,412,000
Nov 11, 2025
998.00
1,009.00
988.60
1,000.00
988.96
7,324,000
Nov 10, 2025
1,008.00
1,012.00
998.70
1,002.50
991.43
7,303,500
Nov 7, 2025
1,005.00
1,009.50
987.10
999.80
988.76
9,161,500
Nov 6, 2025
992.00
1,007.00
974.30
989.90
978.97
9,697,700
Nov 5, 2025
960.40
998.00
949.60
992.00
981.04
20,474,400
Nov 4, 2025
911.20
949.00
904.10
945.40
934.96
12,666,900
