People Co., Ltd. (TYO:7865)
Japan · Delayed Price · Currency is JPY 416.00
+3.00 (0.73%)
Mar 10, 2026, 3:30 PM JST
People Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 413.00 | 414.00 | 413.00 | 413.00 | 413.00 | -0.96% | 2,500 |
| Mar 6, 2026 | 413.00 | 419.00 | 411.00 | 417.00 | 417.00 | 0.48% | 2,100 |
| Mar 5, 2026 | 413.00 | 417.00 | 410.00 | 415.00 | 415.00 | 0.48% | 4,100 |
| Mar 4, 2026 | 420.00 | 420.00 | 409.00 | 413.00 | 413.00 | -0.72% | 11,400 |
| Mar 3, 2026 | 422.00 | 426.00 | 412.00 | 416.00 | 416.00 | -5.02% | 29,700 |
| Mar 2, 2026 | 428.00 | 438.00 | 422.00 | 438.00 | 438.00 | 3.06% | 30,800 |
| Feb 27, 2026 | 425.00 | 428.00 | 425.00 | 425.00 | 425.00 | - | 3,200 |
| Feb 26, 2026 | 426.00 | 426.00 | 425.00 | 425.00 | 425.00 | -0.23% | 1,500 |
| Feb 25, 2026 | 424.00 | 426.00 | 424.00 | 426.00 | 426.00 | 0.47% | 1,800 |
| Feb 24, 2026 | 429.00 | 429.00 | 423.00 | 424.00 | 424.00 | -0.70% | 6,300 |
| Feb 20, 2026 | 427.00 | 428.00 | 426.00 | 427.00 | 427.00 | 1.43% | 1,400 |
| Feb 19, 2026 | 426.00 | 426.00 | 420.00 | 421.00 | 421.00 | - | 2,900 |
| Feb 18, 2026 | 427.00 | 427.00 | 421.00 | 421.00 | 421.00 | -0.94% | 1,400 |
| Feb 17, 2026 | 424.00 | 425.00 | 421.00 | 425.00 | 425.00 | -0.23% | 700 |
| Feb 16, 2026 | 428.00 | 429.00 | 423.00 | 426.00 | 426.00 | -0.47% | 3,900 |
| Feb 13, 2026 | 422.00 | 429.00 | 422.00 | 428.00 | 428.00 | 1.42% | 2,400 |
| Feb 12, 2026 | 421.00 | 428.00 | 419.00 | 422.00 | 422.00 | 0.72% | 6,800 |
| Feb 10, 2026 | 417.00 | 419.00 | 413.00 | 419.00 | 419.00 | 0.72% | 16,800 |
| Feb 9, 2026 | 418.00 | 419.00 | 416.00 | 416.00 | 416.00 | - | 3,000 |
| Feb 6, 2026 | 417.00 | 419.00 | 411.00 | 416.00 | 416.00 | -0.48% | 5,700 |
| Feb 5, 2026 | 417.00 | 418.00 | 415.00 | 418.00 | 418.00 | 0.24% | 4,700 |
| Feb 4, 2026 | 418.00 | 420.00 | 417.00 | 417.00 | 417.00 | -0.71% | 3,300 |
| Feb 3, 2026 | 419.00 | 422.00 | 419.00 | 420.00 | 420.00 | -0.47% | 1,400 |
| Feb 2, 2026 | 419.00 | 423.00 | 419.00 | 422.00 | 422.00 | 0.24% | 1,600 |
| Jan 30, 2026 | 425.00 | 426.00 | 420.00 | 421.00 | 421.00 | -0.94% | 1,700 |
| Jan 29, 2026 | 420.00 | 425.00 | 420.00 | 425.00 | 425.00 | 0.24% | 1,000 |
| Jan 28, 2026 | 428.00 | 428.00 | 421.00 | 424.00 | 424.00 | - | 2,900 |
| Jan 27, 2026 | 427.00 | 427.00 | 413.00 | 424.00 | 424.00 | -0.93% | 9,900 |
| Jan 26, 2026 | 432.00 | 432.00 | 425.00 | 428.00 | 428.00 | -0.47% | 2,600 |
| Jan 23, 2026 | 431.00 | 431.00 | 427.00 | 430.00 | 430.00 | -0.23% | 2,800 |
| Jan 22, 2026 | 425.00 | 431.00 | 421.00 | 431.00 | 431.00 | 1.17% | 7,100 |
| Jan 21, 2026 | 420.00 | 426.00 | 419.00 | 426.00 | 426.00 | 0.71% | 4,700 |
| Jan 20, 2026 | 425.00 | 426.00 | 423.00 | 423.00 | 423.00 | -1.63% | 4,300 |
| Jan 19, 2026 | 430.00 | 431.00 | 423.00 | 430.00 | 430.00 | 1.65% | 4,400 |
| Jan 16, 2026 | 425.00 | 425.00 | 421.00 | 423.00 | 423.00 | -0.24% | 2,100 |
| Jan 15, 2026 | 421.00 | 424.00 | 415.00 | 424.00 | 424.00 | 0.24% | 9,000 |
| Jan 14, 2026 | 422.00 | 423.00 | 419.00 | 423.00 | 423.00 | 0.24% | 5,600 |
| Jan 13, 2026 | 425.00 | 426.00 | 416.00 | 422.00 | 422.00 | - | 8,300 |
| Jan 9, 2026 | 419.00 | 422.00 | 417.00 | 422.00 | 422.00 | 0.96% | 1,800 |
| Jan 8, 2026 | 420.00 | 420.00 | 417.00 | 418.00 | 418.00 | -0.95% | 3,900 |
| Jan 7, 2026 | 416.00 | 422.00 | 416.00 | 422.00 | 422.00 | 1.44% | 6,400 |
| Jan 6, 2026 | 421.00 | 424.00 | 414.00 | 416.00 | 416.00 | -0.95% | 8,200 |
| Jan 5, 2026 | 415.00 | 421.00 | 415.00 | 420.00 | 420.00 | 1.94% | 11,100 |
| Dec 30, 2025 | 412.00 | 413.00 | 407.00 | 412.00 | 412.00 | - | 5,400 |
| Dec 29, 2025 | 413.00 | 418.00 | 408.00 | 412.00 | 412.00 | 1.23% | 13,400 |
| Dec 26, 2025 | 410.00 | 410.00 | 403.00 | 407.00 | 407.00 | -0.49% | 34,400 |
| Dec 25, 2025 | 411.00 | 412.00 | 409.00 | 409.00 | 409.00 | -0.24% | 7,100 |
| Dec 24, 2025 | 409.00 | 414.00 | 408.00 | 410.00 | 410.00 | - | 37,700 |
| Dec 23, 2025 | 411.00 | 413.00 | 406.00 | 410.00 | 410.00 | -0.97% | 35,400 |
| Dec 22, 2025 | 413.00 | 415.00 | 411.00 | 414.00 | 414.00 | - | 13,800 |