Skip to main content
logo
PIA Corporation (TYO:4337)
Japan flag Japan · Delayed Price · Currency is JPY
3,505.00
-5.00 (-0.14%)
Sep 18, 2025, 3:30 PM JST

PIA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20253,575.003,590.003,495.003,510.003,510.00-2.64%41,700
Sep 16, 20253,660.003,665.003,600.003,605.003,605.00-1.37%46,100
Sep 12, 20253,620.003,655.003,590.003,655.003,655.001.11%42,700
Sep 11, 20253,540.003,620.003,515.003,615.003,615.002.70%54,900
Sep 10, 20253,515.003,540.003,480.003,520.003,520.000.57%32,700
Sep 9, 20253,520.003,565.003,480.003,500.003,500.00-0.71%47,300
Sep 8, 20253,505.003,560.003,490.003,525.003,525.000.43%34,200
Sep 5, 20253,510.003,545.003,485.003,510.003,510.000.57%40,900
Sep 4, 20253,460.003,515.003,455.003,490.003,490.00-0.71%41,000
Sep 3, 20253,480.003,560.003,465.003,515.003,515.002.18%89,000
Sep 2, 20253,505.003,515.003,430.003,440.003,440.00-1.71%38,300
Sep 1, 20253,460.003,500.003,415.003,500.003,500.001.45%39,500
Aug 29, 20253,505.003,520.003,430.003,450.003,450.00-1.57%42,100
Aug 28, 20253,600.003,615.003,480.003,505.003,505.00-2.37%61,800
Aug 27, 20253,725.003,735.003,575.003,590.003,590.00-3.75%124,300
Aug 26, 20253,510.003,775.003,510.003,730.003,730.007.65%261,500
Aug 25, 20253,420.003,465.003,370.003,465.003,465.001.46%47,500
Aug 22, 20253,400.003,435.003,385.003,415.003,415.001.64%44,300
Aug 21, 20253,380.003,380.003,315.003,360.003,360.00-0.15%31,600
Aug 20, 20253,380.003,390.003,305.003,365.003,365.00-0.44%55,500
Aug 19, 20253,365.003,410.003,345.003,380.003,380.00-0.15%51,300
Aug 18, 20253,310.003,405.003,300.003,385.003,385.003.04%83,900
Aug 15, 20253,300.003,320.003,200.003,285.003,285.00-0.61%135,500
Aug 14, 20253,180.003,440.003,125.003,305.003,305.004.42%604,200
Aug 13, 20253,175.003,180.003,135.003,165.003,165.00-0.47%37,800
Aug 12, 20253,150.003,180.003,130.003,180.003,180.001.11%47,300
Aug 8, 20253,110.003,145.003,100.003,145.003,145.000.80%29,000
Aug 7, 20253,075.003,120.003,050.003,120.003,120.001.46%36,200
Aug 6, 20253,100.003,115.003,060.003,075.003,075.00-0.81%38,000
Aug 5, 20253,045.003,100.003,045.003,100.003,100.001.97%44,100
Aug 4, 20253,000.003,045.003,000.003,040.003,040.00-18,300
Aug 1, 20252,974.003,050.002,974.003,040.003,040.002.01%55,800
Jul 31, 20252,960.002,990.002,949.002,980.002,980.001.26%17,900
Jul 30, 20252,959.002,968.002,934.002,943.002,943.00-0.54%13,800
Jul 29, 20252,969.002,973.002,945.002,959.002,959.00-0.70%17,300
Jul 28, 20253,000.003,010.002,971.002,980.002,980.00-0.30%33,900
Jul 25, 20252,972.003,000.002,942.002,989.002,989.000.50%39,800
Jul 24, 20252,960.002,985.002,949.002,974.002,974.00-0.03%38,800
Jul 23, 20252,935.002,978.002,933.002,975.002,975.001.81%38,100
Jul 22, 20252,927.002,936.002,910.002,922.002,922.000.72%19,000
Jul 18, 20252,919.002,930.002,880.002,901.002,901.00-0.58%11,500
Jul 17, 20252,876.002,919.002,876.002,918.002,918.000.34%8,900
Jul 16, 20252,908.002,910.002,881.002,908.002,908.00-0.21%13,100
Jul 15, 20252,883.002,914.002,852.002,914.002,914.001.46%24,900
Jul 14, 20252,855.002,890.002,847.002,872.002,872.001.48%18,600
Jul 11, 20252,847.002,862.002,830.002,830.002,830.00-13,500
Jul 10, 20252,855.002,870.002,823.002,830.002,830.00-1.01%20,100
Jul 9, 20252,851.002,868.002,841.002,859.002,859.000.92%14,000
Jul 8, 20252,805.002,867.002,805.002,833.002,833.000.39%18,300
Jul 7, 20252,783.002,831.002,783.002,822.002,822.000.79%28,900