PIETRO Co., Ltd. (TYO:2818)
Japan · Delayed Price · Currency is JPY 1,739.00
-1.00 (-0.06%)
Oct 27, 2025, 3:30 PM JST
PIETRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,740.00 | 1,741.00 | 1,740.00 | 1,740.00 | 1,740.00 | - | 1,600 |
| Oct 23, 2025 | 1,740.00 | 1,740.00 | 1,738.00 | 1,740.00 | 1,740.00 | -0.06% | 2,900 |
| Oct 22, 2025 | 1,741.00 | 1,744.00 | 1,740.00 | 1,741.00 | 1,741.00 | 0.06% | 2,500 |
| Oct 21, 2025 | 1,740.00 | 1,745.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0.06% | 1,700 |
| Oct 20, 2025 | 1,754.00 | 1,754.00 | 1,739.00 | 1,739.00 | 1,739.00 | -0.06% | 4,400 |
| Oct 17, 2025 | 1,739.00 | 1,745.00 | 1,739.00 | 1,740.00 | 1,740.00 | 0.06% | 1,500 |
| Oct 16, 2025 | 1,738.00 | 1,743.00 | 1,738.00 | 1,739.00 | 1,739.00 | 0.06% | 2,700 |
| Oct 15, 2025 | 1,739.00 | 1,743.00 | 1,738.00 | 1,738.00 | 1,738.00 | -0.17% | 2,800 |
| Oct 14, 2025 | 1,740.00 | 1,742.00 | 1,739.00 | 1,741.00 | 1,741.00 | 0.06% | 4,300 |
| Oct 10, 2025 | 1,740.00 | 1,744.00 | 1,740.00 | 1,740.00 | 1,740.00 | - | 3,700 |
| Oct 9, 2025 | 1,744.00 | 1,744.00 | 1,740.00 | 1,740.00 | 1,740.00 | - | 2,300 |
| Oct 8, 2025 | 1,743.00 | 1,746.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.06% | 1,900 |
| Oct 7, 2025 | 1,753.00 | 1,760.00 | 1,741.00 | 1,741.00 | 1,741.00 | -0.63% | 6,500 |
| Oct 6, 2025 | 1,760.00 | 1,764.00 | 1,744.00 | 1,752.00 | 1,752.00 | 0.46% | 4,700 |
| Oct 3, 2025 | 1,740.00 | 1,744.00 | 1,740.00 | 1,744.00 | 1,744.00 | - | 5,000 |
| Oct 2, 2025 | 1,745.00 | 1,745.00 | 1,740.00 | 1,744.00 | 1,744.00 | 0.23% | 2,500 |
| Oct 1, 2025 | 1,742.00 | 1,745.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.11% | 3,100 |
| Sep 30, 2025 | 1,751.00 | 1,751.00 | 1,742.00 | 1,742.00 | 1,742.00 | -0.11% | 5,000 |
| Sep 29, 2025 | 1,765.00 | 1,765.00 | 1,740.00 | 1,744.00 | 1,744.00 | -1.47% | 13,600 |
| Sep 26, 2025 | 1,778.00 | 1,779.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.45% | 15,900 |
| Sep 25, 2025 | 1,778.00 | 1,780.00 | 1,777.00 | 1,778.00 | 1,778.00 | 0.17% | 9,000 |
| Sep 24, 2025 | 1,775.00 | 1,776.00 | 1,772.00 | 1,775.00 | 1,775.00 | 0.11% | 6,100 |
| Sep 22, 2025 | 1,774.00 | 1,775.00 | 1,770.00 | 1,773.00 | 1,773.00 | 0.17% | 5,300 |
| Sep 19, 2025 | 1,775.00 | 1,775.00 | 1,767.00 | 1,770.00 | 1,770.00 | - | 5,100 |
| Sep 18, 2025 | 1,769.00 | 1,772.00 | 1,765.00 | 1,770.00 | 1,770.00 | -0.28% | 3,100 |
| Sep 17, 2025 | 1,765.00 | 1,775.00 | 1,765.00 | 1,775.00 | 1,775.00 | 0.57% | 3,900 |
| Sep 16, 2025 | 1,769.00 | 1,771.00 | 1,762.00 | 1,765.00 | 1,765.00 | -0.17% | 3,900 |
| Sep 12, 2025 | 1,762.00 | 1,769.00 | 1,761.00 | 1,768.00 | 1,768.00 | 0.17% | 2,000 |
| Sep 11, 2025 | 1,765.00 | 1,765.00 | 1,761.00 | 1,765.00 | 1,765.00 | - | 2,000 |
| Sep 10, 2025 | 1,765.00 | 1,769.00 | 1,762.00 | 1,765.00 | 1,765.00 | - | 2,800 |
| Sep 9, 2025 | 1,768.00 | 1,771.00 | 1,765.00 | 1,765.00 | 1,765.00 | -0.11% | 2,300 |
| Sep 8, 2025 | 1,767.00 | 1,768.00 | 1,761.00 | 1,767.00 | 1,767.00 | - | 6,000 |
| Sep 5, 2025 | 1,770.00 | 1,770.00 | 1,761.00 | 1,767.00 | 1,767.00 | 0.11% | 4,500 |
| Sep 4, 2025 | 1,761.00 | 1,765.00 | 1,760.00 | 1,765.00 | 1,765.00 | 0.11% | 2,300 |
| Sep 3, 2025 | 1,764.00 | 1,764.00 | 1,760.00 | 1,763.00 | 1,763.00 | -0.06% | 1,500 |
| Sep 2, 2025 | 1,763.00 | 1,765.00 | 1,760.00 | 1,764.00 | 1,764.00 | 0.06% | 2,000 |
| Sep 1, 2025 | 1,783.00 | 1,783.00 | 1,761.00 | 1,763.00 | 1,763.00 | -1.18% | 5,000 |
| Aug 29, 2025 | 1,748.00 | 1,784.00 | 1,747.00 | 1,784.00 | 1,784.00 | 2.23% | 12,000 |
| Aug 28, 2025 | 1,748.00 | 1,749.00 | 1,744.00 | 1,745.00 | 1,745.00 | -0.06% | 3,300 |
| Aug 27, 2025 | 1,745.00 | 1,747.00 | 1,743.00 | 1,746.00 | 1,746.00 | 0.06% | 3,300 |
| Aug 26, 2025 | 1,745.00 | 1,747.00 | 1,744.00 | 1,745.00 | 1,745.00 | -0.06% | 1,800 |
| Aug 25, 2025 | 1,748.00 | 1,748.00 | 1,743.00 | 1,746.00 | 1,746.00 | 0.11% | 4,900 |
| Aug 22, 2025 | 1,747.00 | 1,747.00 | 1,743.00 | 1,744.00 | 1,744.00 | -0.06% | 2,700 |
| Aug 21, 2025 | 1,747.00 | 1,747.00 | 1,742.00 | 1,745.00 | 1,745.00 | -0.11% | 1,800 |
| Aug 20, 2025 | 1,746.00 | 1,747.00 | 1,741.00 | 1,747.00 | 1,747.00 | 0.29% | 4,500 |
| Aug 19, 2025 | 1,745.00 | 1,746.00 | 1,742.00 | 1,742.00 | 1,742.00 | -0.06% | 1,800 |
| Aug 18, 2025 | 1,741.00 | 1,745.00 | 1,739.00 | 1,743.00 | 1,743.00 | 0.11% | 4,100 |
| Aug 15, 2025 | 1,740.00 | 1,743.00 | 1,738.00 | 1,741.00 | 1,741.00 | 0.06% | 2,900 |
| Aug 14, 2025 | 1,742.00 | 1,744.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.23% | 5,000 |
| Aug 13, 2025 | 1,743.00 | 1,745.00 | 1,741.00 | 1,744.00 | 1,744.00 | 0.11% | 3,200 |