PIETRO Co., Ltd. (TYO:2818)
Japan · Delayed Price · Currency is JPY 1,760.00
+5.00 (0.28%)
Sep 25, 2026, 3:30 PM JST
PIETRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,759.00 | 1,760.00 | 1,754.00 | 1,760.00 | 1,760.00 | 0.28% | 4,300 |
| Sep 24, 2026 | 1,756.00 | 1,759.00 | 1,755.00 | 1,755.00 | 1,755.00 | -0.06% | 3,800 |
| Sep 18, 2026 | 1,770.00 | 1,770.00 | 1,756.00 | 1,756.00 | 1,756.00 | -0.28% | 3,500 |
| Sep 17, 2026 | 1,762.00 | 1,766.00 | 1,760.00 | 1,761.00 | 1,761.00 | 0.17% | 2,000 |
| Sep 16, 2026 | 1,768.00 | 1,770.00 | 1,758.00 | 1,758.00 | 1,758.00 | -0.23% | 2,700 |
| Sep 15, 2026 | 1,760.00 | 1,764.00 | 1,760.00 | 1,762.00 | 1,762.00 | 0.11% | 2,300 |
| Sep 14, 2026 | 1,767.00 | 1,769.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.28% | 1,400 |
| Sep 11, 2026 | 1,766.00 | 1,766.00 | 1,760.00 | 1,765.00 | 1,765.00 | -0.06% | 900 |
| Sep 10, 2026 | 1,760.00 | 1,767.00 | 1,760.00 | 1,766.00 | 1,766.00 | 0.34% | 1,600 |
| Sep 9, 2026 | 1,763.00 | 1,763.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.11% | 2,800 |
| Sep 8, 2026 | 1,770.00 | 1,770.00 | 1,762.00 | 1,762.00 | 1,762.00 | -0.45% | 1,900 |
| Sep 7, 2026 | 1,778.00 | 1,778.00 | 1,761.00 | 1,770.00 | 1,770.00 | -0.17% | 5,000 |
| Sep 4, 2026 | 1,767.00 | 1,773.00 | 1,767.00 | 1,773.00 | 1,773.00 | 0.40% | 2,700 |
| Sep 3, 2026 | 1,769.00 | 1,769.00 | 1,765.00 | 1,766.00 | 1,766.00 | -0.11% | 1,800 |
| Sep 2, 2026 | 1,768.00 | 1,768.00 | 1,760.00 | 1,768.00 | 1,768.00 | - | 1,600 |
| Sep 1, 2026 | 1,760.00 | 1,768.00 | 1,760.00 | 1,768.00 | 1,768.00 | 0.45% | 1,800 |
| Aug 31, 2026 | 1,763.00 | 1,765.00 | 1,759.00 | 1,760.00 | 1,760.00 | -0.34% | 3,000 |
| Aug 28, 2026 | 1,766.00 | 1,767.00 | 1,762.00 | 1,766.00 | 1,766.00 | 0.11% | 2,100 |
| Aug 27, 2026 | 1,764.00 | 1,766.00 | 1,761.00 | 1,764.00 | 1,764.00 | - | 1,800 |
| Aug 26, 2026 | 1,761.00 | 1,765.00 | 1,760.00 | 1,764.00 | 1,764.00 | 0.17% | 1,200 |
| Aug 25, 2026 | 1,759.00 | 1,762.00 | 1,759.00 | 1,761.00 | 1,761.00 | - | 1,500 |
| Aug 24, 2026 | 1,760.00 | 1,763.00 | 1,759.00 | 1,761.00 | 1,761.00 | 0.06% | 2,600 |
| Aug 21, 2026 | 1,764.00 | 1,765.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.23% | 1,600 |
| Aug 20, 2026 | 1,765.00 | 1,765.00 | 1,760.00 | 1,764.00 | 1,764.00 | 0.06% | 2,400 |
| Aug 19, 2026 | 1,760.00 | 1,763.00 | 1,760.00 | 1,763.00 | 1,763.00 | 0.17% | 1,200 |
| Aug 18, 2026 | 1,760.00 | 1,764.00 | 1,760.00 | 1,760.00 | 1,760.00 | - | 1,700 |
| Aug 17, 2026 | 1,759.00 | 1,763.00 | 1,759.00 | 1,760.00 | 1,760.00 | 0.06% | 1,200 |
| Aug 14, 2026 | 1,755.00 | 1,759.00 | 1,754.00 | 1,759.00 | 1,759.00 | 0.23% | 1,700 |
| Aug 13, 2026 | 1,762.00 | 1,762.00 | 1,755.00 | 1,755.00 | 1,755.00 | - | 1,200 |
| Aug 12, 2026 | 1,761.00 | 1,766.00 | 1,755.00 | 1,755.00 | 1,755.00 | -0.51% | 4,000 |
| 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 |