PIETRO Co., Ltd. (TYO:2818)
Japan · Delayed Price · Currency is JPY 1,721.00
-1.00 (-0.06%)
Jun 5, 2026, 1:58 PM JST
PIETRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,723.00 | 1,725.00 | 1,722.00 | 1,722.00 | 1,722.00 | -0.06% | 3,300 |
| May 28, 2026 | 1,722.00 | 1,727.00 | 1,722.00 | 1,723.00 | 1,723.00 | -0.23% | 2,200 |
| May 27, 2026 | 1,726.00 | 1,727.00 | 1,722.00 | 1,727.00 | 1,727.00 | 0.23% | 2,000 |
| May 26, 2026 | 1,726.00 | 1,727.00 | 1,723.00 | 1,723.00 | 1,723.00 | -0.17% | 4,300 |
| May 25, 2026 | 1,727.00 | 1,727.00 | 1,725.00 | 1,726.00 | 1,726.00 | -0.06% | 3,700 |
| May 22, 2026 | 1,732.00 | 1,732.00 | 1,727.00 | 1,727.00 | 1,727.00 | -0.12% | 2,400 |
| May 21, 2026 | 1,729.00 | 1,731.00 | 1,728.00 | 1,729.00 | 1,729.00 | - | 1,200 |
| May 20, 2026 | 1,732.00 | 1,732.00 | 1,728.00 | 1,729.00 | 1,729.00 | -0.06% | 3,000 |
| May 19, 2026 | 1,728.00 | 1,733.00 | 1,728.00 | 1,730.00 | 1,730.00 | 0.06% | 3,400 |
| May 18, 2026 | 1,730.00 | 1,731.00 | 1,729.00 | 1,729.00 | 1,729.00 | -0.06% | 3,300 |
| May 15, 2026 | 1,730.00 | 1,731.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 1,200 |
| May 14, 2026 | 1,730.00 | 1,732.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 500 |
| May 13, 2026 | 1,731.00 | 1,734.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.23% | 1,600 |
| May 12, 2026 | 1,734.00 | 1,735.00 | 1,731.00 | 1,734.00 | 1,734.00 | 0.23% | 2,900 |
| May 11, 2026 | 1,732.00 | 1,735.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.12% | 3,100 |
| May 8, 2026 | 1,735.00 | 1,735.00 | 1,731.00 | 1,732.00 | 1,732.00 | 0.06% | 2,400 |
| May 7, 2026 | 1,735.00 | 1,735.00 | 1,730.00 | 1,731.00 | 1,731.00 | - | 2,700 |
| May 1, 2026 | 1,730.00 | 1,733.00 | 1,730.00 | 1,731.00 | 1,731.00 | 0.06% | 1,900 |
| Apr 30, 2026 | 1,734.00 | 1,734.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.23% | 2,200 |
| Apr 28, 2026 | 1,734.00 | 1,735.00 | 1,730.00 | 1,734.00 | 1,734.00 | 0.12% | 3,400 |
| Apr 27, 2026 | 1,734.00 | 1,734.00 | 1,730.00 | 1,732.00 | 1,732.00 | 0.12% | 2,800 |
| Apr 24, 2026 | 1,735.00 | 1,735.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.29% | 2,100 |
| Apr 23, 2026 | 1,733.00 | 1,735.00 | 1,730.00 | 1,735.00 | 1,735.00 | 0.12% | 3,100 |
| Apr 22, 2026 | 1,733.00 | 1,735.00 | 1,731.00 | 1,733.00 | 1,733.00 | - | 800 |
| Apr 21, 2026 | 1,733.00 | 1,735.00 | 1,732.00 | 1,733.00 | 1,733.00 | 0.06% | 1,700 |
| Apr 20, 2026 | 1,737.00 | 1,737.00 | 1,732.00 | 1,732.00 | 1,732.00 | -0.06% | 4,200 |
| Apr 17, 2026 | 1,734.00 | 1,736.00 | 1,733.00 | 1,733.00 | 1,733.00 | -0.06% | 2,200 |
| Apr 16, 2026 | 1,736.00 | 1,737.00 | 1,734.00 | 1,734.00 | 1,734.00 | -0.17% | 4,100 |
| Apr 15, 2026 | 1,735.00 | 1,737.00 | 1,735.00 | 1,737.00 | 1,737.00 | 0.06% | 2,600 |
| Apr 14, 2026 | 1,737.00 | 1,740.00 | 1,735.00 | 1,736.00 | 1,736.00 | -0.06% | 3,200 |
| Apr 13, 2026 | 1,737.00 | 1,737.00 | 1,734.00 | 1,737.00 | 1,737.00 | -0.06% | 2,700 |
| Apr 10, 2026 | 1,735.00 | 1,740.00 | 1,735.00 | 1,738.00 | 1,738.00 | 0.12% | 2,200 |
| Apr 9, 2026 | 1,736.00 | 1,743.00 | 1,736.00 | 1,736.00 | 1,736.00 | - | 4,100 |
| Apr 8, 2026 | 1,739.00 | 1,740.00 | 1,735.00 | 1,736.00 | 1,736.00 | -0.06% | 7,200 |
| Apr 7, 2026 | 1,740.00 | 1,740.00 | 1,736.00 | 1,737.00 | 1,737.00 | -0.17% | 2,900 |
| Apr 6, 2026 | 1,744.00 | 1,747.00 | 1,737.00 | 1,740.00 | 1,740.00 | -0.23% | 7,200 |
| Apr 3, 2026 | 1,741.00 | 1,744.00 | 1,740.00 | 1,744.00 | 1,744.00 | 0.17% | 2,700 |
| Apr 2, 2026 | 1,742.00 | 1,747.00 | 1,740.00 | 1,741.00 | 1,741.00 | -0.06% | 5,000 |
| Apr 1, 2026 | 1,732.00 | 1,750.00 | 1,731.00 | 1,742.00 | 1,742.00 | 0.58% | 8,500 |
| Mar 31, 2026 | 1,736.00 | 1,743.00 | 1,731.00 | 1,732.00 | 1,732.00 | -0.35% | 5,900 |
| Mar 30, 2026 | 1,729.00 | 1,746.00 | 1,725.00 | 1,738.00 | 1,738.00 | -1.31% | 22,600 |
| Mar 27, 2026 | 1,785.00 | 1,791.00 | 1,785.00 | 1,785.00 | 1,761.00 | -0.06% | 37,600 |
| Mar 26, 2026 | 1,786.00 | 1,789.00 | 1,785.00 | 1,786.00 | 1,761.99 | - | 11,700 |
| Mar 25, 2026 | 1,792.00 | 1,792.00 | 1,786.00 | 1,786.00 | 1,761.99 | -0.22% | 10,700 |
| Mar 24, 2026 | 1,793.00 | 1,795.00 | 1,790.00 | 1,790.00 | 1,765.93 | -0.17% | 4,300 |