PIETRO Co., Ltd. (TYO:2818)
Japan · Delayed Price · Currency is JPY 1,755.00
-9.00 (-0.51%)
Aug 12, 2026, 3:16 PM JST
PIETRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,764.00 | 1,765.00 | 1,760.00 | 1,764.00 | 1,764.00 | 0.40% | 2,000 |
| Aug 7, 2026 | 1,760.00 | 1,760.00 | 1,755.00 | 1,757.00 | 1,757.00 | -0.28% | 2,200 |
| Aug 6, 2026 | 1,762.00 | 1,762.00 | 1,760.00 | 1,762.00 | 1,762.00 | 0.17% | 800 |
| Aug 5, 2026 | 1,759.00 | 1,760.00 | 1,755.00 | 1,759.00 | 1,759.00 | 0.23% | 1,800 |
| Aug 4, 2026 | 1,760.00 | 1,760.00 | 1,755.00 | 1,755.00 | 1,755.00 | - | 900 |
| Aug 3, 2026 | 1,760.00 | 1,760.00 | 1,755.00 | 1,755.00 | 1,755.00 | -0.28% | 1,000 |
| Jul 31, 2026 | 1,757.00 | 1,761.00 | 1,751.00 | 1,760.00 | 1,760.00 | 0.28% | 2,700 |
| Jul 30, 2026 | 1,759.00 | 1,759.00 | 1,752.00 | 1,755.00 | 1,755.00 | 0.29% | 2,100 |
| Jul 29, 2026 | 1,755.00 | 1,755.00 | 1,745.00 | 1,750.00 | 1,750.00 | 0.11% | 1,500 |
| Jul 28, 2026 | 1,747.00 | 1,761.00 | 1,744.00 | 1,748.00 | 1,748.00 | -0.68% | 1,200 |
| Jul 27, 2026 | 1,749.00 | 1,760.00 | 1,743.00 | 1,760.00 | 1,760.00 | 0.63% | 1,500 |
| Jul 24, 2026 | 1,750.00 | 1,750.00 | 1,742.00 | 1,749.00 | 1,749.00 | -0.34% | 2,300 |
| Jul 23, 2026 | 1,752.00 | 1,755.00 | 1,751.00 | 1,755.00 | 1,755.00 | 0.17% | 900 |
| Jul 22, 2026 | 1,759.00 | 1,776.00 | 1,752.00 | 1,752.00 | 1,752.00 | -1.02% | 2,800 |
| Jul 21, 2026 | 1,770.00 | 1,775.00 | 1,765.00 | 1,770.00 | 1,770.00 | - | 6,000 |
| Jul 17, 2026 | 1,771.00 | 1,775.00 | 1,760.00 | 1,770.00 | 1,770.00 | 0.45% | 11,200 |
| Jul 16, 2026 | 1,760.00 | 1,762.00 | 1,760.00 | 1,762.00 | 1,762.00 | 0.11% | 1,600 |
| Jul 15, 2026 | 1,757.00 | 1,760.00 | 1,755.00 | 1,760.00 | 1,760.00 | 0.11% | 3,100 |
| Jul 14, 2026 | 1,760.00 | 1,760.00 | 1,752.00 | 1,758.00 | 1,758.00 | - | 2,100 |
| Jul 13, 2026 | 1,750.00 | 1,758.00 | 1,748.00 | 1,758.00 | 1,758.00 | 0.46% | 3,900 |
| Jul 10, 2026 | 1,749.00 | 1,750.00 | 1,749.00 | 1,750.00 | 1,750.00 | 0.06% | 900 |
| Jul 9, 2026 | 1,750.00 | 1,750.00 | 1,745.00 | 1,749.00 | 1,749.00 | - | 1,200 |
| Jul 8, 2026 | 1,745.00 | 1,752.00 | 1,745.00 | 1,749.00 | 1,749.00 | - | 4,500 |
| Jul 7, 2026 | 1,750.00 | 1,751.00 | 1,736.00 | 1,749.00 | 1,749.00 | -0.06% | 3,700 |
| Jul 6, 2026 | 1,746.00 | 1,750.00 | 1,741.00 | 1,750.00 | 1,750.00 | 0.63% | 9,400 |
| Jul 3, 2026 | 1,730.00 | 1,739.00 | 1,730.00 | 1,739.00 | 1,739.00 | 0.23% | 2,000 |
| Jul 2, 2026 | 1,732.00 | 1,740.00 | 1,730.00 | 1,735.00 | 1,735.00 | 0.17% | 2,000 |
| Jul 1, 2026 | 1,736.00 | 1,740.00 | 1,732.00 | 1,732.00 | 1,732.00 | -0.23% | 2,000 |
| Jun 30, 2026 | 1,743.00 | 1,746.00 | 1,734.00 | 1,736.00 | 1,736.00 | -0.23% | 3,300 |
| Jun 29, 2026 | 1,735.00 | 1,742.00 | 1,735.00 | 1,740.00 | 1,740.00 | 0.29% | 3,500 |
| Jun 26, 2026 | 1,737.00 | 1,737.00 | 1,730.00 | 1,735.00 | 1,735.00 | -0.06% | 1,800 |
| Jun 25, 2026 | 1,730.00 | 1,736.00 | 1,725.00 | 1,736.00 | 1,736.00 | 0.58% | 3,700 |
| Jun 24, 2026 | 1,723.00 | 1,731.00 | 1,723.00 | 1,726.00 | 1,726.00 | 0.17% | 1,800 |
| Jun 23, 2026 | 1,725.00 | 1,726.00 | 1,723.00 | 1,723.00 | 1,723.00 | - | 1,300 |
| Jun 22, 2026 | 1,728.00 | 1,730.00 | 1,723.00 | 1,723.00 | 1,723.00 | -0.29% | 3,900 |
| Jun 19, 2026 | 1,730.00 | 1,733.00 | 1,728.00 | 1,728.00 | 1,728.00 | -0.12% | 3,700 |
| Jun 18, 2026 | 1,733.00 | 1,733.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.06% | 2,100 |
| Jun 17, 2026 | 1,732.00 | 1,732.00 | 1,728.00 | 1,729.00 | 1,729.00 | 0.06% | 1,700 |
| Jun 16, 2026 | 1,732.00 | 1,733.00 | 1,727.00 | 1,728.00 | 1,728.00 | -0.23% | 2,500 |
| Jun 15, 2026 | 1,730.00 | 1,732.00 | 1,726.00 | 1,732.00 | 1,732.00 | 0.12% | 5,400 |
| Jun 12, 2026 | 1,730.00 | 1,731.00 | 1,722.00 | 1,730.00 | 1,730.00 | 0.41% | 1,800 |
| Jun 11, 2026 | 1,730.00 | 1,730.00 | 1,721.00 | 1,723.00 | 1,723.00 | -0.35% | 2,400 |
| Jun 10, 2026 | 1,729.00 | 1,730.00 | 1,721.00 | 1,729.00 | 1,729.00 | - | 2,800 |
| Jun 9, 2026 | 1,725.00 | 1,729.00 | 1,725.00 | 1,729.00 | 1,729.00 | 0.23% | 2,000 |
| Jun 8, 2026 | 1,720.00 | 1,725.00 | 1,720.00 | 1,725.00 | 1,725.00 | 0.23% | 2,900 |
| Jun 5, 2026 | 1,725.00 | 1,725.00 | 1,720.00 | 1,721.00 | 1,721.00 | -0.06% | 2,000 |
| Jun 4, 2026 | 1,722.00 | 1,723.00 | 1,720.00 | 1,722.00 | 1,722.00 | - | 1,700 |
| Jun 3, 2026 | 1,721.00 | 1,722.00 | 1,720.00 | 1,722.00 | 1,722.00 | 0.06% | 2,400 |
| Jun 2, 2026 | 1,722.00 | 1,723.00 | 1,721.00 | 1,721.00 | 1,721.00 | -0.06% | 1,500 |
| Jun 1, 2026 | 1,722.00 | 1,725.00 | 1,721.00 | 1,722.00 | 1,722.00 | - | 2,000 |