PIOLAX, Inc. (TYO:5988)
Japan · Delayed Price · Currency is JPY 1,789.00
-8.00 (-0.45%)
At close: Jan 23, 2026
PIOLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,800.00 | 1,806.00 | 1,785.00 | 1,789.00 | 1,789.00 | -0.45% | 42,800 |
| Jan 22, 2026 | 1,776.00 | 1,808.00 | 1,769.00 | 1,797.00 | 1,797.00 | 1.18% | 73,300 |
| Jan 21, 2026 | 1,769.00 | 1,776.00 | 1,760.00 | 1,776.00 | 1,776.00 | -0.39% | 67,300 |
| Jan 20, 2026 | 1,800.00 | 1,800.00 | 1,783.00 | 1,783.00 | 1,783.00 | -1.00% | 82,600 |
| Jan 19, 2026 | 1,814.00 | 1,815.00 | 1,788.00 | 1,801.00 | 1,801.00 | -0.61% | 132,600 |
| Jan 16, 2026 | 1,815.00 | 1,821.00 | 1,800.00 | 1,812.00 | 1,812.00 | -0.17% | 67,100 |
| Jan 15, 2026 | 1,800.00 | 1,815.00 | 1,798.00 | 1,815.00 | 1,815.00 | 1.00% | 79,100 |
| Jan 14, 2026 | 1,795.00 | 1,824.00 | 1,793.00 | 1,797.00 | 1,797.00 | 0.45% | 121,600 |
| Jan 13, 2026 | 1,802.00 | 1,809.00 | 1,771.00 | 1,789.00 | 1,789.00 | 1.36% | 92,900 |
| Jan 9, 2026 | 1,763.00 | 1,775.00 | 1,763.00 | 1,765.00 | 1,765.00 | 0.80% | 57,800 |
| Jan 8, 2026 | 1,750.00 | 1,759.00 | 1,745.00 | 1,751.00 | 1,751.00 | -0.11% | 56,500 |
| Jan 7, 2026 | 1,741.00 | 1,766.00 | 1,735.00 | 1,753.00 | 1,753.00 | 0.81% | 111,100 |
| Jan 6, 2026 | 1,741.00 | 1,753.00 | 1,738.00 | 1,739.00 | 1,739.00 | -0.11% | 93,800 |
| Jan 5, 2026 | 1,740.00 | 1,748.00 | 1,735.00 | 1,741.00 | 1,741.00 | 0.52% | 97,000 |
| Dec 30, 2025 | 1,744.00 | 1,750.00 | 1,732.00 | 1,732.00 | 1,732.00 | -0.40% | 88,400 |
| Dec 29, 2025 | 1,728.00 | 1,742.00 | 1,722.00 | 1,739.00 | 1,739.00 | 1.10% | 90,000 |
| Dec 26, 2025 | 1,726.00 | 1,727.00 | 1,715.00 | 1,720.00 | 1,720.00 | - | 64,200 |
| Dec 25, 2025 | 1,722.00 | 1,728.00 | 1,717.00 | 1,720.00 | 1,720.00 | 0.53% | 56,500 |
| Dec 24, 2025 | 1,725.00 | 1,728.00 | 1,711.00 | 1,711.00 | 1,711.00 | -0.52% | 59,000 |
| Dec 23, 2025 | 1,739.00 | 1,739.00 | 1,709.00 | 1,720.00 | 1,720.00 | -0.58% | 114,900 |
| Dec 22, 2025 | 1,701.00 | 1,747.00 | 1,699.00 | 1,730.00 | 1,730.00 | 2.43% | 206,400 |
| Dec 19, 2025 | 1,688.00 | 1,699.00 | 1,687.00 | 1,689.00 | 1,689.00 | 0.36% | 88,300 |
| Dec 18, 2025 | 1,674.00 | 1,688.00 | 1,672.00 | 1,683.00 | 1,683.00 | - | 58,200 |
| Dec 17, 2025 | 1,680.00 | 1,685.00 | 1,669.00 | 1,683.00 | 1,683.00 | 0.18% | 80,000 |
| Dec 16, 2025 | 1,708.00 | 1,708.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.64% | 58,500 |
| Dec 15, 2025 | 1,697.00 | 1,710.00 | 1,690.00 | 1,708.00 | 1,708.00 | 1.43% | 61,200 |
| Dec 12, 2025 | 1,679.00 | 1,689.00 | 1,675.00 | 1,684.00 | 1,684.00 | 0.90% | 69,300 |
| Dec 11, 2025 | 1,706.00 | 1,709.00 | 1,669.00 | 1,669.00 | 1,669.00 | -1.42% | 82,700 |
| Dec 10, 2025 | 1,669.00 | 1,706.00 | 1,669.00 | 1,693.00 | 1,693.00 | 1.56% | 102,500 |
| Dec 9, 2025 | 1,686.00 | 1,693.00 | 1,662.00 | 1,667.00 | 1,667.00 | -1.42% | 98,000 |
| Dec 8, 2025 | 1,676.00 | 1,691.00 | 1,676.00 | 1,691.00 | 1,691.00 | 0.89% | 84,800 |
| Dec 5, 2025 | 1,703.00 | 1,704.00 | 1,673.00 | 1,676.00 | 1,676.00 | -1.87% | 105,500 |
| Dec 4, 2025 | 1,711.00 | 1,715.00 | 1,702.00 | 1,708.00 | 1,708.00 | -0.18% | 49,600 |
| Dec 3, 2025 | 1,700.00 | 1,721.00 | 1,694.00 | 1,711.00 | 1,711.00 | 0.88% | 86,900 |
| Dec 2, 2025 | 1,702.00 | 1,703.00 | 1,689.00 | 1,696.00 | 1,696.00 | -0.35% | 65,500 |
| Dec 1, 2025 | 1,719.00 | 1,724.00 | 1,702.00 | 1,702.00 | 1,702.00 | -1.16% | 63,600 |
| Nov 28, 2025 | 1,697.00 | 1,722.00 | 1,697.00 | 1,722.00 | 1,722.00 | 1.35% | 69,000 |
| Nov 27, 2025 | 1,700.00 | 1,700.00 | 1,690.00 | 1,699.00 | 1,699.00 | 0.06% | 45,500 |
| Nov 26, 2025 | 1,692.00 | 1,707.00 | 1,690.00 | 1,698.00 | 1,698.00 | 0.47% | 76,000 |
| Nov 25, 2025 | 1,684.00 | 1,700.00 | 1,677.00 | 1,690.00 | 1,690.00 | 0.60% | 127,600 |
| Nov 21, 2025 | 1,633.00 | 1,687.00 | 1,633.00 | 1,680.00 | 1,680.00 | 2.88% | 731,900 |
| Nov 20, 2025 | 1,662.00 | 1,665.00 | 1,633.00 | 1,633.00 | 1,633.00 | -1.74% | 150,000 |
| Nov 19, 2025 | 1,662.00 | 1,670.00 | 1,652.00 | 1,662.00 | 1,662.00 | -0.06% | 129,800 |
| Nov 18, 2025 | 1,673.00 | 1,686.00 | 1,662.00 | 1,663.00 | 1,663.00 | -0.66% | 124,700 |
| Nov 17, 2025 | 1,714.00 | 1,715.00 | 1,673.00 | 1,674.00 | 1,674.00 | -2.50% | 156,300 |
| Nov 14, 2025 | 1,700.00 | 1,722.00 | 1,695.00 | 1,717.00 | 1,717.00 | 0.47% | 99,700 |
| Nov 13, 2025 | 1,720.00 | 1,725.00 | 1,699.00 | 1,709.00 | 1,709.00 | 0.59% | 108,800 |
| Nov 12, 2025 | 1,700.00 | 1,719.00 | 1,697.00 | 1,699.00 | 1,699.00 | -0.06% | 114,600 |
| Nov 11, 2025 | 1,711.00 | 1,711.00 | 1,693.00 | 1,700.00 | 1,700.00 | -0.58% | 60,600 |
| Nov 10, 2025 | 1,710.00 | 1,715.00 | 1,704.00 | 1,710.00 | 1,710.00 | 0.71% | 65,400 |