Skip to main content
logo
PIA Corporation (TYO:4337)
Japan flag Japan · Delayed Price · Currency is JPY
2,954.00
+21.00 (0.72%)
Mar 5, 2026, 3:30 PM JST

PIA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,912.002,971.002,856.002,933.002,933.000.72%68,800
Mar 3, 20263,090.003,090.002,912.002,912.002,912.00-5.61%79,800
Mar 2, 20262,971.003,135.002,954.003,085.003,085.001.98%86,700
Feb 27, 20262,965.003,030.002,965.003,025.003,025.002.09%50,000
Feb 26, 20262,992.003,030.002,950.002,963.002,963.000.71%123,600
Feb 25, 20262,939.003,015.002,923.002,942.002,942.00-0.81%119,600
Feb 24, 20262,864.002,978.002,860.002,966.002,966.003.56%102,200
Feb 20, 20262,880.002,885.002,834.002,864.002,864.00-0.87%61,600
Feb 19, 20262,949.002,958.002,872.002,889.002,889.00-0.45%69,500
Feb 18, 20262,852.002,911.002,839.002,902.002,902.002.15%54,200
Feb 17, 20262,865.002,880.002,827.002,841.002,841.00-0.59%39,600
Feb 16, 20262,860.002,895.002,824.002,858.002,858.000.63%66,000
Feb 13, 20262,740.002,849.002,740.002,840.002,840.003.42%101,500
Feb 12, 20262,790.002,869.002,720.002,746.002,746.00-1.08%144,000
Feb 10, 20262,770.002,800.002,759.002,776.002,776.000.95%47,100
Feb 9, 20262,756.002,768.002,729.002,750.002,750.001.10%44,200
Feb 6, 20262,720.002,727.002,697.002,720.002,720.00-32,500
Feb 5, 20262,700.002,749.002,700.002,720.002,720.001.04%32,100
Feb 4, 20262,684.002,730.002,666.002,692.002,692.000.75%46,100
Feb 3, 20262,666.002,678.002,645.002,672.002,672.000.30%27,500
Feb 2, 20262,680.002,705.002,653.002,664.002,664.00-0.19%39,600
Jan 30, 20262,651.002,671.002,627.002,669.002,669.001.10%24,900
Jan 29, 20262,604.002,640.002,581.002,640.002,640.000.57%56,700
Jan 28, 20262,620.002,656.002,602.002,625.002,625.00-0.04%31,200
Jan 27, 20262,643.002,662.002,619.002,626.002,626.00-0.64%36,900
Jan 26, 20262,642.002,680.002,630.002,643.002,643.00-1.82%59,700
Jan 23, 20262,675.002,742.002,658.002,692.002,692.001.01%47,500
Jan 22, 20262,657.002,692.002,642.002,665.002,665.000.87%27,700
Jan 21, 20262,650.002,661.002,618.002,642.002,642.00-1.09%45,500
Jan 20, 20262,682.002,709.002,660.002,671.002,671.00-1.22%39,500
Jan 19, 20262,700.002,709.002,668.002,704.002,704.000.41%36,300
Jan 16, 20262,726.002,739.002,691.002,693.002,693.00-1.61%24,800
Jan 15, 20262,700.002,738.002,689.002,737.002,737.001.48%35,800
Jan 14, 20262,680.002,700.002,675.002,697.002,697.000.63%22,000
Jan 13, 20262,720.002,720.002,673.002,680.002,680.00-0.41%50,200
Jan 9, 20262,702.002,725.002,690.002,691.002,691.00-0.41%21,500
Jan 8, 20262,728.002,741.002,699.002,702.002,702.00-0.63%42,800
Jan 7, 20262,681.002,732.002,669.002,719.002,719.001.42%38,200
Jan 6, 20262,624.002,690.002,624.002,681.002,681.002.92%42,000
Jan 5, 20262,661.002,670.002,600.002,605.002,605.00-1.96%47,800
Dec 30, 20252,672.002,680.002,645.002,657.002,657.00-0.15%31,400
Dec 29, 20252,651.002,682.002,633.002,661.002,661.000.60%58,000
Dec 26, 20252,682.002,682.002,633.002,645.002,645.00-1.42%63,200
Dec 25, 20252,634.002,684.002,610.002,683.002,683.002.80%47,400
Dec 24, 20252,659.002,670.002,610.002,610.002,610.00-1.84%30,300
Dec 23, 20252,630.002,660.002,630.002,659.002,659.001.33%28,500
Dec 22, 20252,639.002,639.002,601.002,624.002,624.000.04%34,200
Dec 19, 20252,615.002,639.002,607.002,623.002,623.000.58%40,100
Dec 18, 20252,556.002,609.002,556.002,608.002,608.001.84%24,300
Dec 17, 20252,588.002,588.002,540.002,561.002,561.00-1.04%36,200