PIOLAX, Inc. (TYO:5988)
Japan · Delayed Price · Currency is JPY 1,694.00
+27.00 (1.62%)
Jul 21, 2026, 3:30 PM JST
PIOLAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,664.00 | 1,680.00 | 1,660.00 | 1,667.00 | 1,667.00 | 0.18% | 117,600 |
| Jul 16, 2026 | 1,665.00 | 1,673.00 | 1,658.00 | 1,664.00 | 1,664.00 | 0.54% | 89,400 |
| Jul 15, 2026 | 1,630.00 | 1,657.00 | 1,630.00 | 1,655.00 | 1,655.00 | 0.67% | 121,800 |
| Jul 14, 2026 | 1,656.00 | 1,664.00 | 1,644.00 | 1,644.00 | 1,644.00 | 0.12% | 42,500 |
| Jul 13, 2026 | 1,662.00 | 1,664.00 | 1,640.00 | 1,642.00 | 1,642.00 | -0.55% | 80,800 |
| Jul 10, 2026 | 1,645.00 | 1,661.00 | 1,643.00 | 1,651.00 | 1,651.00 | 1.10% | 112,200 |
| Jul 9, 2026 | 1,628.00 | 1,643.00 | 1,628.00 | 1,633.00 | 1,633.00 | 0.18% | 66,500 |
| Jul 8, 2026 | 1,650.00 | 1,650.00 | 1,625.00 | 1,630.00 | 1,630.00 | -1.21% | 88,500 |
| Jul 7, 2026 | 1,650.00 | 1,657.00 | 1,638.00 | 1,650.00 | 1,650.00 | 0.55% | 80,400 |
| Jul 6, 2026 | 1,623.00 | 1,641.00 | 1,618.00 | 1,641.00 | 1,641.00 | 1.80% | 53,400 |
| Jul 3, 2026 | 1,605.00 | 1,619.00 | 1,605.00 | 1,612.00 | 1,612.00 | 0.69% | 51,500 |
| Jul 2, 2026 | 1,594.00 | 1,623.00 | 1,588.00 | 1,601.00 | 1,601.00 | 1.27% | 95,200 |
| Jul 1, 2026 | 1,570.00 | 1,587.00 | 1,570.00 | 1,581.00 | 1,581.00 | 1.09% | 45,800 |
| Jun 30, 2026 | 1,574.00 | 1,574.00 | 1,554.00 | 1,564.00 | 1,564.00 | -0.13% | 105,400 |
| Jun 29, 2026 | 1,564.00 | 1,567.00 | 1,554.00 | 1,566.00 | 1,566.00 | 0.45% | 86,900 |
| Jun 26, 2026 | 1,545.00 | 1,564.00 | 1,542.00 | 1,559.00 | 1,559.00 | 0.91% | 73,900 |
| Jun 25, 2026 | 1,545.00 | 1,555.00 | 1,540.00 | 1,545.00 | 1,545.00 | -0.39% | 58,300 |
| Jun 24, 2026 | 1,569.00 | 1,569.00 | 1,544.00 | 1,551.00 | 1,551.00 | -0.58% | 98,200 |
| Jun 23, 2026 | 1,566.00 | 1,579.00 | 1,553.00 | 1,560.00 | 1,560.00 | -0.38% | 79,500 |
| Jun 22, 2026 | 1,601.00 | 1,601.00 | 1,564.00 | 1,566.00 | 1,566.00 | -1.45% | 79,000 |
| Jun 19, 2026 | 1,598.00 | 1,607.00 | 1,581.00 | 1,589.00 | 1,589.00 | -0.44% | 63,200 |
| Jun 18, 2026 | 1,595.00 | 1,597.00 | 1,578.00 | 1,596.00 | 1,596.00 | 0.69% | 50,200 |
| Jun 17, 2026 | 1,567.00 | 1,596.00 | 1,567.00 | 1,585.00 | 1,585.00 | 0.51% | 63,700 |
| Jun 16, 2026 | 1,571.00 | 1,579.00 | 1,560.00 | 1,577.00 | 1,577.00 | - | 49,200 |
| Jun 15, 2026 | 1,550.00 | 1,585.00 | 1,550.00 | 1,577.00 | 1,577.00 | 2.67% | 84,000 |
| Jun 12, 2026 | 1,533.00 | 1,552.00 | 1,533.00 | 1,536.00 | 1,536.00 | 0.33% | 82,700 |
| Jun 11, 2026 | 1,543.00 | 1,543.00 | 1,520.00 | 1,531.00 | 1,531.00 | -0.97% | 84,500 |
| Jun 10, 2026 | 1,547.00 | 1,555.00 | 1,532.00 | 1,546.00 | 1,546.00 | -0.06% | 76,400 |
| Jun 9, 2026 | 1,564.00 | 1,573.00 | 1,539.00 | 1,547.00 | 1,547.00 | -0.58% | 69,700 |
| Jun 8, 2026 | 1,553.00 | 1,569.00 | 1,538.00 | 1,556.00 | 1,556.00 | -0.70% | 86,200 |
| Jun 5, 2026 | 1,560.00 | 1,575.00 | 1,551.00 | 1,567.00 | 1,567.00 | 0.71% | 41,300 |
| Jun 4, 2026 | 1,539.00 | 1,564.00 | 1,539.00 | 1,556.00 | 1,556.00 | 0.97% | 49,800 |
| Jun 3, 2026 | 1,512.00 | 1,558.00 | 1,507.00 | 1,541.00 | 1,541.00 | 2.39% | 138,500 |
| Jun 2, 2026 | 1,550.00 | 1,550.00 | 1,505.00 | 1,505.00 | 1,505.00 | -3.46% | 200,100 |
| Jun 1, 2026 | 1,578.00 | 1,578.00 | 1,551.00 | 1,559.00 | 1,559.00 | -1.76% | 99,900 |
| May 29, 2026 | 1,583.00 | 1,603.00 | 1,575.00 | 1,587.00 | 1,587.00 | 1.15% | 160,200 |
| 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 |