PIOLAX, Inc. (TYO:5988)
Japan · Delayed Price · Currency is JPY 1,693.00
+8.00 (0.47%)
Sep 4, 2026, 3:30 PM JST
PIOLAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,684.00 | 1,691.00 | 1,677.00 | 1,689.00 | - | 0.24% | 28,800 |
| 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 |
| 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 |