Pan Pacific International Holdings Corporation (7532.T) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	731.30	745.50	730.20	739.10	+1.08%	15,118,000
2026-10-15	720.00	740.40	715.00	731.20	+2.70%	23,950,900
2026-10-14	704.00	712.00	694.60	712.00	+0.95%	19,955,100
2026-10-13	698.10	705.80	685.30	705.30	+4.01%	22,765,400
2026-10-09	681.20	686.90	674.20	678.10	-0.31%	15,979,800
2026-10-08	685.60	688.50	673.10	680.20	+0.04%	23,622,400
2026-10-07	684.40	689.40	679.90	679.90	-1.09%	19,131,000
2026-10-06	687.90	693.40	684.40	687.40	-0.75%	17,216,300
2026-10-05	684.10	693.50	683.20	692.60	+1.11%	15,306,400
2026-10-02	700.00	701.80	679.00	685.00	-2.80%	26,369,500
2026-10-01	706.60	710.40	702.80	704.70	-1.51%	19,301,200
2026-09-30	706.00	715.50	691.00	715.50	+0.41%	23,748,200
2026-09-29	719.00	719.00	702.00	712.60	-0.86%	15,117,000
2026-09-28	738.00	740.00	711.20	718.80	+0.96%	17,864,300
2026-09-25	709.10	716.50	707.50	712.00	-0.56%	13,017,200
2026-09-24	708.00	724.60	705.40	716.00	+0.42%	19,305,600
2026-09-18	723.00	723.50	713.00	713.00	-1.89%	20,670,400
2026-09-17	716.30	727.20	713.10	726.70	+0.99%	18,596,200
2026-09-16	720.10	728.50	718.10	719.60	-1.06%	12,644,700
2026-09-15	742.90	746.70	726.00	727.30	-0.99%	13,061,700
2026-09-14	730.40	744.60	726.20	734.60	+1.17%	16,889,200
2026-09-11	710.50	731.80	710.30	726.10	-2.93%	22,135,200
2026-09-10	745.40	750.60	739.00	748.00	-1.01%	14,709,700
2026-09-09	770.60	771.70	754.50	755.60	-2.84%	19,852,600
2026-09-08	769.50	780.30	767.00	777.70	+1.08%	13,779,200
2026-09-07	783.80	786.80	766.30	769.40	-0.88%	18,168,800
2026-09-04	750.00	781.80	747.00	776.20	+2.13%	20,649,700
2026-09-03	769.60	776.70	758.20	760.00	-1.17%	16,627,700
2026-09-02	769.10	776.30	760.60	769.00	-0.98%	24,586,500
2026-09-01	797.00	803.70	772.70	776.60	-3.77%	31,915,200
2026-08-31	813.00	813.70	801.50	807.00	-0.31%	12,197,500
2026-08-28	804.90	810.20	798.60	809.50	-0.41%	18,555,100
2026-08-27	812.50	822.90	810.10	812.80	-1.38%	13,588,500
2026-08-26	817.90	836.70	816.50	824.20	+1.25%	11,053,000
2026-08-25	817.00	825.70	809.30	814.00	+0.41%	15,475,800
2026-08-24	808.20	814.80	803.20	810.70	-0.92%	16,282,300
2026-08-21	811.10	822.00	806.30	818.20	+0.99%	16,164,100
2026-08-20	814.20	834.30	808.00	810.20	-0.48%	23,398,600
2026-08-19	828.50	854.50	810.00	814.10	-11.08%	34,992,000
2026-08-18	915.20	927.20	908.40	915.50	+0.70%	15,874,400
2026-08-17	920.20	924.80	905.70	909.10	-1.87%	7,561,000
2026-08-14	917.30	932.20	911.30	926.40	+0.01%	8,748,700
2026-08-13	918.40	931.30	915.40	926.30	-0.40%	8,508,500
2026-08-12	924.60	939.50	916.00	930.00	+0.39%	12,243,900
2026-08-10	914.00	934.40	902.00	926.40	+0.95%	8,387,200
2026-08-07	892.60	921.70	892.60	917.70	+2.42%	8,746,900
2026-08-06	903.60	904.80	888.80	896.00	+1.41%	5,026,700
2026-08-05	881.50	888.70	874.70	883.50	-0.63%	7,225,500
2026-08-04	897.00	899.90	881.30	889.10	-0.84%	5,504,300
2026-08-03	897.30	906.90	887.40	896.60	-0.62%	7,666,700
2026-07-31	902.60	928.90	897.30	902.20	-4.16%	13,335,800
2026-07-30	969.80	973.00	927.90	941.40	-2.41%	12,683,900
2026-07-29	925.80	984.50	925.00	964.60	+4.42%	20,441,100
2026-07-28	909.00	927.80	896.70	923.80	+3.33%	11,826,600
2026-07-27	864.10	894.00	862.10	894.00	+3.63%	8,374,100
2026-07-24	850.00	871.00	843.80	862.70	+0.76%	6,927,400
2026-07-23	856.00	862.00	846.20	856.20	-1.17%	6,045,000
2026-07-22	857.70	869.40	853.50	866.30	-1.66%	7,010,800
2026-07-21	877.60	895.90	877.00	880.90	-0.91%	9,065,700
2026-07-17	884.00	903.90	881.30	889.00	+2.30%	13,238,300
2026-07-16	869.10	892.20	864.10	869.00	+1.22%	8,272,100
2026-07-15	872.00	874.50	853.00	858.50	-1.77%	8,447,400
2026-07-14	881.80	890.60	873.00	874.00	+0.15%	7,420,500
2026-07-13	852.50	873.50	846.50	872.70	+2.62%	7,961,100
2026-07-10	867.60	867.60	848.90	850.40	-2.35%	9,319,000
2026-07-09	874.60	877.80	860.30	870.90	-0.26%	10,620,300
2026-07-08	881.70	882.60	856.20	873.20	+0.75%	14,734,400
2026-07-07	852.00	869.80	838.10	866.70	+1.64%	13,886,200
2026-07-06	821.00	852.70	816.80	852.70	+4.20%	8,826,900
2026-07-03	835.00	847.60	815.10	818.30	-0.29%	8,524,900
2026-07-02	814.00	829.50	808.20	820.70	+3.41%	8,356,400
2026-07-01	811.00	818.10	793.60	793.60	-3.57%	10,371,000
2026-06-30	851.00	854.00	821.00	823.00	-0.41%	12,157,200
2026-06-29	822.50	846.40	820.10	826.40	+0.41%	11,480,100
2026-06-26	822.80	828.00	815.40	823.00	+0.28%	11,977,400
2026-06-25	822.70	831.00	813.50	820.70	+0.27%	10,826,200
2026-06-24	815.90	832.00	815.10	818.50	+0.63%	10,505,100
2026-06-23	811.90	824.40	806.10	813.40	-0.37%	10,696,300
2026-06-22	815.10	822.30	809.80	816.40	-0.32%	8,875,500
2026-06-19	826.70	828.70	811.00	819.00	-1.95%	13,115,400
2026-06-18	840.00	845.40	825.30	835.30	-0.04%	7,911,200
2026-06-17	836.00	852.40	833.80	835.60	+0.12%	7,820,900
2026-06-16	827.80	836.30	822.50	834.60	-0.31%	10,168,000
2026-06-15	852.40	858.60	837.20	837.20	-2.12%	10,026,400
2026-06-12	860.60	869.70	851.60	855.30	-1.44%	11,446,700
2026-06-11	883.00	893.50	860.60	867.80	+2.21%	13,632,800
2026-06-10	846.00	851.80	836.40	849.00	+1.90%	8,280,200
2026-06-09	853.60	854.60	833.20	833.20	-0.73%	7,836,700
2026-06-08	846.90	856.00	829.00	839.30	+0.89%	10,968,100
2026-06-05	825.00	843.70	822.20	831.90	+0.70%	6,266,300
2026-06-04	825.00	844.40	820.20	826.10	+0.18%	9,390,800
2026-06-03	814.00	829.40	807.30	824.60	-0.25%	9,425,900
2026-06-02	808.50	833.50	794.70	826.70	+0.39%	9,167,400
2026-06-01	881.00	882.60	819.70	823.50	-6.23%	12,430,600
2026-05-29	861.90	907.40	856.40	878.20	+2.29%	24,956,100
2026-05-28	839.80	861.90	836.80	858.50	+4.82%	16,167,200
2026-05-27	819.40	819.40	801.00	819.00	+1.19%	13,791,600
2026-05-26	818.70	826.20	801.60	809.40	-1.84%	13,257,500
2026-05-25	862.90	865.00	818.40	824.60	-4.88%	13,279,300
2026-05-22	855.60	878.40	854.90	866.90	-0.02%	9,405,200
2026-05-21	872.40	873.20	859.60	867.10	-0.57%	10,250,600
2026-05-20	895.00	895.50	865.30	872.10	-1.44%	9,807,500
2026-05-19	886.30	889.80	866.00	884.80	+1.55%	8,372,100
2026-05-18	871.60	888.50	868.90	871.30	+0.00%	9,284,700
2026-05-15	843.00	871.30	842.10	871.30	+1.55%	9,131,900
2026-05-14	868.60	875.20	841.00	858.00	-2.90%	15,717,300
2026-05-13	885.00	895.30	878.50	883.60	-1.14%	11,563,500
2026-05-12	896.70	903.50	887.50	893.80	-1.49%	6,062,600
2026-05-11	887.30	915.50	881.70	907.30	+2.69%	8,683,900
2026-05-08	888.00	897.80	882.10	883.50	-0.43%	8,199,800
2026-05-07	890.00	892.20	869.30	887.30	-0.08%	12,605,500
2026-05-01	880.00	899.90	879.00	888.00	-0.16%	6,483,500
2026-04-30	889.10	890.30	872.70	889.40	-1.25%	11,175,700
2026-04-28	902.10	910.50	898.10	900.70	-1.52%	11,586,100
2026-04-27	914.00	920.60	906.10	914.60	-0.41%	6,641,100
2026-04-24	919.50	921.60	910.10	918.40	-0.39%	5,115,300
2026-04-23	944.30	945.70	914.50	922.00	-2.89%	8,867,300
2026-04-22	949.00	956.50	941.50	949.40	+0.79%	6,811,900
2026-04-21	959.40	962.30	942.00	942.00	-1.80%	4,821,700
2026-04-20	950.00	959.30	946.30	959.30	+2.05%	5,711,800
2026-04-17	953.90	963.10	940.00	940.00	-2.41%	6,870,200
2026-04-16	957.00	972.20	954.10	963.20	+0.18%	6,233,100
2026-04-15	969.50	971.90	954.70	961.50	-0.11%	8,479,500
2026-04-14	949.60	964.50	947.00	962.60	+0.89%	7,832,900
2026-04-13	945.00	969.00	938.00	954.10	+1.66%	8,301,900
2026-04-10	950.00	952.60	931.10	938.50	-1.88%	8,693,200
2026-04-09	983.90	984.00	953.70	956.50	-1.92%	7,948,500
2026-04-08	989.00	999.90	969.20	975.20	-0.27%	11,845,800
2026-04-07	995.50	1006.00	977.80	977.80	-1.44%	10,175,600
2026-04-06	960.00	1001.50	955.30	992.10	+4.34%	14,019,400
2026-04-03	947.20	962.00	944.20	950.80	+1.53%	7,898,300
2026-04-02	975.30	979.00	934.60	936.50	-4.67%	12,692,200
2026-04-01	975.50	984.60	956.20	982.40	+1.47%	11,166,000
2026-03-31	1000.50	1009.00	968.20	968.20	-2.39%	29,687,500
2026-03-30	970.00	1001.00	958.10	991.90	+0.91%	11,880,600
2026-03-27	998.60	999.80	976.30	983.00	+1.25%	10,665,900
2026-03-26	986.10	987.90	967.50	970.90	-0.37%	6,915,800
2026-03-25	986.50	991.20	970.50	974.50	+0.31%	10,094,000
2026-03-24	975.60	984.00	967.00	971.50	-0.15%	8,170,100
2026-03-23	975.20	988.90	964.90	973.00	-1.68%	8,659,600
2026-03-19	980.30	1006.50	980.10	989.60	-2.60%	10,232,500
2026-03-18	982.00	1023.50	981.00	1016.00	+0.40%	5,750,300
2026-03-17	1016.50	1038.00	1012.00	1012.00	+0.85%	5,148,400
2026-03-16	1019.00	1023.50	1002.50	1003.50	-0.64%	7,203,800
2026-03-13	980.00	1022.00	977.00	1010.00	+0.95%	8,990,900
2026-03-12	1013.50	1025.50	999.40	1000.50	-3.71%	9,990,500
2026-03-11	1058.00	1067.00	1039.00	1039.00	+0.14%	7,721,600
2026-03-10	1050.00	1051.00	1032.00	1037.50	-0.95%	7,950,800
2026-03-09	1035.50	1051.50	1006.50	1047.50	-1.04%	15,621,000
2026-03-06	1034.00	1063.50	1014.50	1058.50	+3.42%	14,572,200
2026-03-05	1030.00	1037.50	1019.50	1023.50	+1.09%	11,821,900
2026-03-04	982.90	1023.50	976.10	1012.50	+2.41%	15,848,200
2026-03-03	1018.00	1020.00	963.70	988.70	-4.75%	14,369,900
2026-03-02	1030.00	1052.00	1022.50	1038.00	-0.19%	9,348,700
2026-02-27	1048.50	1048.50	1025.00	1040.00	+2.21%	16,140,800
2026-02-26	1032.50	1035.50	1017.50	1017.50	-1.79%	9,048,900
2026-02-25	1019.00	1041.00	1003.50	1036.00	+1.22%	9,248,000
2026-02-24	1016.00	1034.00	1008.50	1023.50	+1.84%	11,250,200
2026-02-20	990.00	1007.00	980.80	1005.00	+1.99%	12,953,400
2026-02-19	960.00	988.30	954.00	985.40	+3.03%	9,968,400
2026-02-18	953.00	967.40	950.80	956.40	+0.37%	7,706,500
2026-02-17	972.40	975.60	951.30	952.90	-1.60%	6,220,400
2026-02-16	962.30	969.20	937.00	968.40	-0.91%	8,025,300
2026-02-13	990.00	1006.00	963.00	977.30	+0.19%	14,351,300
2026-02-12	950.10	983.00	946.00	975.40	+0.01%	8,771,400
2026-02-10	968.00	989.50	966.00	975.30	+0.03%	6,681,300
2026-02-09	968.80	979.90	963.40	975.00	+0.97%	7,377,200
2026-02-06	965.00	966.20	954.00	965.60	+0.52%	6,100,000
2026-02-05	951.00	966.70	934.50	960.60	+2.32%	7,469,200
2026-02-04	928.00	942.80	924.60	938.80	+1.16%	8,420,200
2026-02-03	930.00	935.60	922.90	928.00	+2.21%	9,640,600
2026-02-02	918.00	924.30	907.90	907.90	-0.87%	6,669,000
2026-01-30	910.50	915.90	898.60	915.90	+1.93%	8,917,300
2026-01-29	903.10	909.00	897.70	898.60	-2.71%	7,691,600
2026-01-28	925.00	930.60	916.10	923.60	-0.48%	5,970,400
2026-01-27	934.70	934.70	920.60	928.10	+0.04%	5,747,700
2026-01-26	935.00	939.00	918.00	927.70	-0.13%	6,663,500
2026-01-23	920.60	934.50	920.20	928.90	+0.43%	5,470,000
2026-01-22	950.00	953.70	923.70	924.90	-3.02%	9,116,500
2026-01-21	972.80	984.70	952.70	953.70	-1.96%	13,862,500
2026-01-20	936.00	982.50	934.80	972.80	+4.76%	18,884,200
2026-01-19	899.70	935.00	893.00	928.60	+4.37%	15,729,600
2026-01-16	894.50	900.00	882.50	889.70	-1.64%	10,464,500
2026-01-15	896.00	909.30	884.60	904.50	+0.95%	13,048,900
2026-01-14	899.10	907.60	893.20	896.00	-1.72%	13,524,600
2026-01-13	920.00	926.80	906.60	911.70	-1.44%	9,761,700
2026-01-09	921.00	931.30	912.80	925.00	+1.35%	7,511,900
2026-01-08	922.00	925.00	908.00	912.70	-0.65%	9,364,000
2026-01-07	912.50	925.90	910.00	918.70	-0.80%	7,456,600
2026-01-06	918.10	931.40	908.90	926.10	+0.96%	9,713,000
2026-01-05	932.00	936.00	917.30	917.30	-1.61%	8,198,200
2025-12-30	948.70	948.90	930.40	932.30	-0.49%	5,065,400
2025-12-29	946.50	947.70	934.50	936.90	-0.98%	5,980,200
2025-12-26	944.00	951.90	941.90	946.20	+0.37%	8,159,300
2025-12-25	959.50	959.70	942.00	942.70	-0.41%	5,222,700
2025-12-24	955.90	957.80	946.50	946.60	-1.11%	5,975,900
2025-12-23	957.00	963.00	951.50	957.20	+0.18%	6,378,600
2025-12-22	970.00	975.00	942.50	955.50	-1.92%	7,447,900
2025-12-19	963.90	976.40	961.20	974.20	+0.46%	8,173,000
2025-12-18	948.70	978.50	938.00	969.70	+3.28%	8,772,100
2025-12-17	935.00	946.30	931.60	938.90	-0.72%	5,677,800
2025-12-16	962.00	965.00	945.70	945.70	-2.27%	7,417,200
2025-12-15	976.00	977.00	966.10	967.70	+0.29%	6,071,900
2025-12-12	950.00	972.40	950.00	964.90	+1.55%	8,227,300
2025-12-11	946.00	952.70	945.00	950.20	+0.12%	5,698,100
2025-12-10	950.90	960.50	944.50	949.10	+1.13%	7,629,800
2025-12-09	950.00	955.50	935.60	938.50	-1.11%	5,935,000
2025-12-08	940.70	961.00	938.20	949.00	+1.05%	7,045,600
2025-12-05	936.70	941.00	929.00	939.10	-1.32%	6,745,600
2025-12-04	935.80	952.50	930.00	951.70	+2.45%	8,431,300
2025-12-03	940.00	940.00	925.00	928.90	+0.30%	7,209,800
2025-12-02	938.30	940.30	926.00	926.10	-1.14%	5,679,400
2025-12-01	940.00	955.70	934.30	936.80	-1.09%	6,493,000
2025-11-28	960.00	967.80	943.80	947.10	-1.99%	7,178,600
2025-11-27	954.00	967.30	937.70	966.30	+2.12%	8,999,700
2025-11-26	918.00	949.00	914.00	946.20	+2.30%	9,613,000
2025-11-25	915.20	925.90	904.60	924.90	+0.91%	10,056,600
2025-11-21	905.80	921.60	902.00	916.60	+0.86%	15,385,600
2025-11-20	910.00	932.70	908.80	908.80	+0.02%	7,195,100
2025-11-19	918.00	925.00	903.70	908.60	-1.12%	10,105,000
2025-11-18	910.60	932.00	903.60	918.90	+1.76%	13,380,600
2025-11-17	878.50	910.00	860.80	903.00	-5.27%	24,040,200
2025-11-14	957.70	961.30	941.60	953.20	-0.47%	8,289,200
2025-11-13	927.40	969.70	925.40	957.70	-3.01%	16,403,700
2025-11-12	1010.50	1012.50	985.80	987.40	-1.26%	10,412,000
2025-11-11	998.00	1009.00	988.60	1000.00	-0.25%	7,324,000
2025-11-10	1008.00	1012.00	998.70	1002.50	+0.27%	7,303,500
2025-11-07	1005.00	1009.50	987.10	999.80	+1.00%	9,161,500
2025-11-06	992.00	1007.00	974.30	989.90	-0.21%	9,697,700
2025-11-05	960.40	998.00	949.60	992.00	+4.93%	20,474,400
2025-11-04	911.20	949.00	904.10	945.40	+3.01%	12,666,900
2025-10-31	925.60	927.80	914.00	917.80	-0.36%	10,568,900
2025-10-30	920.00	923.50	901.00	921.10	-0.24%	8,885,300
2025-10-29	935.80	937.90	923.30	923.30	-2.03%	6,584,500
2025-10-28	958.10	958.60	942.40	942.40	-2.19%	5,910,800
2025-10-27	970.90	976.30	958.50	963.50	-0.10%	6,454,300
2025-10-24	960.60	971.30	953.50	964.50	-0.80%	9,219,100
2025-10-23	957.20	972.30	946.00	972.30	+2.87%	9,213,500
2025-10-22	937.10	951.30	934.30	945.20	+0.19%	6,016,400
2025-10-21	938.00	944.60	936.00	943.40	+0.58%	6,013,000
2025-10-20	934.90	940.40	928.00	938.00	+0.18%	5,954,900
2025-10-17	925.00	938.20	921.00	936.30	+0.47%	9,091,500
2025-10-16	950.00	954.20	931.90	931.90	-2.55%	9,611,900
2025-10-15	959.90	968.50	942.00	956.30	-1.91%	9,556,500
2025-10-14	936.80	983.00	934.50	974.90	+3.81%	14,935,700
2025-10-10	938.20	949.00	931.30	939.10	-0.65%	6,533,800
2025-10-09	956.60	959.80	937.70	945.20	-1.21%	9,522,900
2025-10-08	952.00	969.00	951.70	956.80	+0.99%	8,366,100
2025-10-07	950.80	952.80	939.00	947.40	-0.57%	7,267,900
2025-10-06	954.90	965.90	947.10	952.80	+1.82%	12,953,300

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+8.78%). 가장 약한 달: 9월 (-8.35%). 일별 데이터 2년치(2025–2026) 기준.

1월+0.57%
2월+3.90%
3월-2.93%
4월-1.60%
5월+2.77%
6월+2.37%
7월+8.78%
8월-3.00%
9월-8.35%
10월-3.75%
11월+0.18%
12월-0.48%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Pan Pacific International Holdings Corporation (7532.T)의 최근 종가는 얼마입니까?

2026-10-16 기준 739.10. Closelook 데이터 레이크의 일별 가격 기록 기준.

7532.T의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 1067.00, 최저 673.10 (2026-10-16 기준).

Pan Pacific International Holdings Corporation이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 7532.T의 가장 강한 달은 7월(평균 +8.78%), 가장 약한 달은 9월(평균 -8.35%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.