PIOLAX, Inc. (TYO:5988)
Japan · Delayed Price · Currency is JPY 1,569.00
-10.00 (-0.63%)
May 28, 2026, 3:30 PM JST
PIOLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,580.00 | 1,587.00 | 1,559.00 | 1,569.00 | 1,569.00 | -0.63% | 65,900 |
| May 27, 2026 | 1,545.00 | 1,579.00 | 1,545.00 | 1,579.00 | 1,579.00 | 2.53% | 83,600 |
| May 26, 2026 | 1,550.00 | 1,553.00 | 1,532.00 | 1,540.00 | 1,540.00 | -0.65% | 58,600 |
| May 25, 2026 | 1,582.00 | 1,584.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.40% | 50,800 |
| May 22, 2026 | 1,572.00 | 1,580.00 | 1,568.00 | 1,572.00 | 1,572.00 | -0.19% | 54,100 |
| May 21, 2026 | 1,560.00 | 1,582.00 | 1,560.00 | 1,575.00 | 1,575.00 | 1.42% | 77,200 |
| May 20, 2026 | 1,555.00 | 1,556.00 | 1,532.00 | 1,553.00 | 1,553.00 | -0.32% | 100,100 |
| May 19, 2026 | 1,553.00 | 1,562.00 | 1,541.00 | 1,558.00 | 1,558.00 | 0.78% | 80,000 |
| May 18, 2026 | 1,571.00 | 1,571.00 | 1,535.00 | 1,546.00 | 1,546.00 | -2.09% | 106,900 |
| May 15, 2026 | 1,584.00 | 1,584.00 | 1,558.00 | 1,579.00 | 1,579.00 | 1.28% | 101,900 |
| May 14, 2026 | 1,541.00 | 1,564.00 | 1,531.00 | 1,559.00 | 1,559.00 | 0.91% | 91,600 |
| May 13, 2026 | 1,554.00 | 1,559.00 | 1,532.00 | 1,545.00 | 1,545.00 | -1.78% | 144,500 |
| May 12, 2026 | 1,572.00 | 1,589.00 | 1,565.00 | 1,573.00 | 1,573.00 | 0.19% | 105,100 |
| May 11, 2026 | 1,565.00 | 1,579.00 | 1,557.00 | 1,570.00 | 1,570.00 | 0.32% | 126,100 |
| May 8, 2026 | 1,548.00 | 1,575.00 | 1,533.00 | 1,565.00 | 1,565.00 | 0.77% | 148,900 |
| May 7, 2026 | 1,545.00 | 1,558.00 | 1,532.00 | 1,553.00 | 1,553.00 | 0.98% | 134,900 |
| May 1, 2026 | 1,553.00 | 1,553.00 | 1,533.00 | 1,538.00 | 1,538.00 | -1.09% | 146,700 |
| Apr 30, 2026 | 1,580.00 | 1,580.00 | 1,549.00 | 1,555.00 | 1,555.00 | -1.83% | 160,700 |
| Apr 28, 2026 | 1,601.00 | 1,602.00 | 1,567.00 | 1,584.00 | 1,584.00 | -1.49% | 163,600 |
| Apr 27, 2026 | 1,590.00 | 1,609.00 | 1,588.00 | 1,608.00 | 1,608.00 | 1.26% | 68,700 |
| Apr 24, 2026 | 1,599.00 | 1,599.00 | 1,582.00 | 1,588.00 | 1,588.00 | -0.75% | 71,700 |
| Apr 23, 2026 | 1,611.00 | 1,617.00 | 1,590.00 | 1,600.00 | 1,600.00 | -1.11% | 83,100 |
| Apr 22, 2026 | 1,650.00 | 1,650.00 | 1,618.00 | 1,618.00 | 1,618.00 | -2.29% | 75,200 |
| Apr 21, 2026 | 1,650.00 | 1,658.00 | 1,650.00 | 1,656.00 | 1,656.00 | 0.12% | 45,300 |
| Apr 20, 2026 | 1,658.00 | 1,658.00 | 1,644.00 | 1,654.00 | 1,654.00 | 0.61% | 40,500 |
| Apr 17, 2026 | 1,645.00 | 1,655.00 | 1,644.00 | 1,644.00 | 1,644.00 | -0.06% | 32,400 |
| Apr 16, 2026 | 1,645.00 | 1,653.00 | 1,645.00 | 1,645.00 | 1,645.00 | 0.49% | 55,500 |
| Apr 15, 2026 | 1,640.00 | 1,650.00 | 1,631.00 | 1,637.00 | 1,637.00 | 0.18% | 64,200 |
| Apr 14, 2026 | 1,640.00 | 1,652.00 | 1,628.00 | 1,634.00 | 1,634.00 | -0.37% | 63,700 |
| Apr 13, 2026 | 1,652.00 | 1,664.00 | 1,640.00 | 1,640.00 | 1,640.00 | -0.73% | 80,500 |
| Apr 10, 2026 | 1,657.00 | 1,668.00 | 1,646.00 | 1,652.00 | 1,652.00 | 0.06% | 80,900 |
| Apr 9, 2026 | 1,670.00 | 1,676.00 | 1,651.00 | 1,651.00 | 1,651.00 | -0.78% | 66,900 |
| Apr 8, 2026 | 1,667.00 | 1,677.00 | 1,659.00 | 1,664.00 | 1,664.00 | 0.73% | 110,000 |
| Apr 7, 2026 | 1,649.00 | 1,660.00 | 1,640.00 | 1,652.00 | 1,652.00 | -0.18% | 55,600 |
| Apr 6, 2026 | 1,648.00 | 1,659.00 | 1,645.00 | 1,655.00 | 1,655.00 | 0.42% | 51,100 |
| Apr 3, 2026 | 1,641.00 | 1,650.00 | 1,638.00 | 1,648.00 | 1,648.00 | 0.43% | 48,100 |
| Apr 2, 2026 | 1,638.00 | 1,660.00 | 1,637.00 | 1,641.00 | 1,641.00 | 0.18% | 138,400 |
| Apr 1, 2026 | 1,618.00 | 1,638.00 | 1,611.00 | 1,638.00 | 1,638.00 | 3.61% | 133,400 |
| Mar 31, 2026 | 1,580.00 | 1,603.00 | 1,577.00 | 1,581.00 | 1,581.00 | -0.19% | 110,400 |
| Mar 30, 2026 | 1,569.00 | 1,584.00 | 1,557.00 | 1,584.00 | 1,584.00 | -1.12% | 199,200 |
| Mar 27, 2026 | 1,649.00 | 1,665.00 | 1,643.00 | 1,655.00 | 1,602.00 | 0.36% | 168,200 |
| Mar 26, 2026 | 1,655.00 | 1,660.00 | 1,633.00 | 1,649.00 | 1,596.19 | -0.30% | 147,500 |
| Mar 25, 2026 | 1,645.00 | 1,655.00 | 1,637.00 | 1,654.00 | 1,601.03 | 1.85% | 130,000 |
| Mar 24, 2026 | 1,627.00 | 1,633.00 | 1,610.00 | 1,624.00 | 1,571.99 | 1.50% | 172,900 |
| Mar 23, 2026 | 1,621.00 | 1,625.00 | 1,592.00 | 1,600.00 | 1,548.76 | -1.84% | 287,900 |
| Mar 19, 2026 | 1,654.00 | 1,654.00 | 1,630.00 | 1,630.00 | 1,577.80 | -1.98% | 193,100 |
| Mar 18, 2026 | 1,650.00 | 1,663.00 | 1,648.00 | 1,663.00 | 1,609.74 | 1.84% | 78,900 |
| Mar 17, 2026 | 1,643.00 | 1,651.00 | 1,632.00 | 1,633.00 | 1,580.70 | -0.43% | 149,800 |
| Mar 16, 2026 | 1,651.00 | 1,658.00 | 1,640.00 | 1,640.00 | 1,587.48 | -0.97% | 175,400 |
| Mar 13, 2026 | 1,677.00 | 1,685.00 | 1,656.00 | 1,656.00 | 1,602.97 | -1.72% | 215,800 |