PIOLAX, Inc. (TYO:5988)
Japan · Delayed Price · Currency is JPY 1,710.00
+14.00 (0.83%)
Sep 25, 2026, 3:30 PM JST
PIOLAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,700.00 | 1,715.00 | 1,700.00 | 1,710.00 | 1,710.00 | 0.83% | 79,400 |
| Sep 24, 2026 | 1,709.00 | 1,709.00 | 1,689.00 | 1,696.00 | 1,696.00 | 0.36% | 74,900 |
| Sep 18, 2026 | 1,708.00 | 1,719.00 | 1,680.00 | 1,690.00 | 1,690.00 | -1.34% | 80,000 |
| Sep 17, 2026 | 1,718.00 | 1,728.00 | 1,706.00 | 1,713.00 | 1,713.00 | 0.65% | 74,300 |
| Sep 16, 2026 | 1,710.00 | 1,711.00 | 1,694.00 | 1,702.00 | 1,702.00 | 0.29% | 50,200 |
| Sep 15, 2026 | 1,690.00 | 1,702.00 | 1,688.00 | 1,697.00 | 1,697.00 | 0.41% | 60,000 |
| Sep 14, 2026 | 1,688.00 | 1,693.00 | 1,679.00 | 1,690.00 | 1,690.00 | 0.78% | 59,700 |
| Sep 11, 2026 | 1,658.00 | 1,680.00 | 1,653.00 | 1,677.00 | 1,677.00 | 0.78% | 66,300 |
| Sep 10, 2026 | 1,667.00 | 1,674.00 | 1,658.00 | 1,664.00 | 1,664.00 | -0.12% | 53,800 |
| Sep 9, 2026 | 1,664.00 | 1,678.00 | 1,658.00 | 1,666.00 | 1,666.00 | 0.18% | 72,800 |
| Sep 8, 2026 | 1,690.00 | 1,695.00 | 1,659.00 | 1,663.00 | 1,663.00 | -1.60% | 83,000 |
| Sep 7, 2026 | 1,692.00 | 1,711.00 | 1,686.00 | 1,690.00 | 1,690.00 | -0.18% | 60,200 |
| Sep 4, 2026 | 1,684.00 | 1,700.00 | 1,677.00 | 1,693.00 | 1,693.00 | 0.47% | 122,500 |
| Sep 3, 2026 | 1,710.00 | 1,710.00 | 1,680.00 | 1,685.00 | 1,685.00 | -0.30% | 79,900 |
| Sep 2, 2026 | 1,720.00 | 1,720.00 | 1,688.00 | 1,690.00 | 1,690.00 | -2.03% | 131,100 |
| Sep 1, 2026 | 1,737.00 | 1,747.00 | 1,718.00 | 1,725.00 | 1,725.00 | -0.69% | 97,300 |
| Aug 31, 2026 | 1,728.00 | 1,743.00 | 1,724.00 | 1,737.00 | 1,737.00 | 0.58% | 84,100 |
| Aug 28, 2026 | 1,734.00 | 1,734.00 | 1,722.00 | 1,727.00 | 1,727.00 | 0.06% | 59,000 |
| Aug 27, 2026 | 1,730.00 | 1,742.00 | 1,724.00 | 1,726.00 | 1,726.00 | -0.40% | 39,800 |
| Aug 26, 2026 | 1,718.00 | 1,742.00 | 1,718.00 | 1,733.00 | 1,733.00 | 0.87% | 59,300 |
| Aug 25, 2026 | 1,734.00 | 1,734.00 | 1,718.00 | 1,718.00 | 1,718.00 | -0.69% | 55,700 |
| Aug 24, 2026 | 1,724.00 | 1,745.00 | 1,722.00 | 1,730.00 | 1,730.00 | 0.35% | 63,000 |
| Aug 21, 2026 | 1,701.00 | 1,732.00 | 1,701.00 | 1,724.00 | 1,724.00 | 1.00% | 88,500 |
| Aug 20, 2026 | 1,704.00 | 1,712.00 | 1,683.00 | 1,707.00 | 1,707.00 | 0.65% | 96,600 |
| Aug 19, 2026 | 1,709.00 | 1,711.00 | 1,688.00 | 1,696.00 | 1,696.00 | -1.45% | 93,400 |
| Aug 18, 2026 | 1,722.00 | 1,724.00 | 1,702.00 | 1,721.00 | 1,721.00 | 0.23% | 83,100 |
| Aug 17, 2026 | 1,720.00 | 1,733.00 | 1,710.00 | 1,717.00 | 1,717.00 | -0.41% | 69,700 |
| Aug 14, 2026 | 1,700.00 | 1,725.00 | 1,696.00 | 1,724.00 | 1,724.00 | 1.06% | 91,300 |
| Aug 13, 2026 | 1,720.00 | 1,720.00 | 1,697.00 | 1,706.00 | 1,706.00 | -0.81% | 90,100 |
| Aug 12, 2026 | 1,749.00 | 1,749.00 | 1,707.00 | 1,720.00 | 1,720.00 | -0.92% | 57,600 |
| Aug 10, 2026 | 1,712.00 | 1,740.00 | 1,702.00 | 1,736.00 | 1,736.00 | 1.82% | 73,800 |
| Aug 7, 2026 | 1,710.00 | 1,726.00 | 1,702.00 | 1,705.00 | 1,705.00 | -1.22% | 59,800 |
| Aug 6, 2026 | 1,700.00 | 1,730.00 | 1,684.00 | 1,726.00 | 1,726.00 | 0.06% | 101,100 |
| Aug 5, 2026 | 1,703.00 | 1,733.00 | 1,694.00 | 1,725.00 | 1,725.00 | 1.59% | 84,700 |
| Aug 4, 2026 | 1,716.00 | 1,720.00 | 1,696.00 | 1,698.00 | 1,698.00 | -2.13% | 75,600 |
| Aug 3, 2026 | 1,735.00 | 1,744.00 | 1,698.00 | 1,735.00 | 1,735.00 | -0.46% | 116,100 |
| Jul 31, 2026 | 1,740.00 | 1,760.00 | 1,724.00 | 1,743.00 | 1,743.00 | - | 177,200 |
| Jul 30, 2026 | 1,755.00 | 1,755.00 | 1,731.00 | 1,743.00 | 1,743.00 | -0.80% | 109,000 |
| Jul 29, 2026 | 1,720.00 | 1,765.00 | 1,715.00 | 1,757.00 | 1,757.00 | 2.45% | 151,700 |
| Jul 28, 2026 | 1,709.00 | 1,715.00 | 1,695.00 | 1,715.00 | 1,715.00 | 0.59% | 78,500 |
| Jul 27, 2026 | 1,680.00 | 1,710.00 | 1,680.00 | 1,705.00 | 1,705.00 | 2.53% | 73,100 |
| Jul 24, 2026 | 1,671.00 | 1,673.00 | 1,661.00 | 1,663.00 | 1,663.00 | -0.60% | 30,900 |
| Jul 23, 2026 | 1,685.00 | 1,688.00 | 1,669.00 | 1,673.00 | 1,673.00 | -0.71% | 35,800 |
| Jul 22, 2026 | 1,692.00 | 1,693.00 | 1,677.00 | 1,685.00 | 1,685.00 | -0.53% | 75,100 |
| Jul 21, 2026 | 1,667.00 | 1,706.00 | 1,664.00 | 1,694.00 | 1,694.00 | 1.62% | 136,800 |
| 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 |