People Co., Ltd. (TYO:7865)
Japan · Delayed Price · Currency is JPY 300.00
0.00 (0.00%)
Nov 10, 2026, 10:39 AM JST
People Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 300.00 | 301.00 | 300.00 | 300.00 | 300.00 | - | 19,100 |
| Nov 9, 2026 | 300.00 | 300.00 | 292.00 | 300.00 | 300.00 | 0.33% | 18,800 |
| Nov 6, 2026 | 304.00 | 309.00 | 298.00 | 299.00 | 299.00 | -2.61% | 19,200 |
| Nov 5, 2026 | 305.00 | 313.00 | 305.00 | 307.00 | 307.00 | 0.66% | 7,200 |
| Nov 4, 2026 | 307.00 | 312.00 | 305.00 | 305.00 | 305.00 | -0.65% | 16,300 |
| Nov 2, 2026 | 305.00 | 315.00 | 304.00 | 307.00 | 307.00 | -0.32% | 11,000 |
| Oct 30, 2026 | 315.00 | 319.00 | 307.00 | 308.00 | 308.00 | -2.84% | 20,600 |
| Oct 29, 2026 | 316.00 | 321.00 | 315.00 | 317.00 | 317.00 | -0.31% | 19,400 |
| Oct 28, 2026 | 323.00 | 324.00 | 315.00 | 318.00 | 318.00 | -1.55% | 20,100 |
| Oct 27, 2026 | 325.00 | 326.00 | 323.00 | 323.00 | 323.00 | -0.62% | 9,200 |
| Oct 26, 2026 | 322.00 | 325.00 | 321.00 | 325.00 | 325.00 | 0.31% | 3,900 |
| Oct 23, 2026 | 323.00 | 324.00 | 323.00 | 324.00 | 324.00 | -0.61% | 3,400 |
| Oct 22, 2026 | 325.00 | 327.00 | 324.00 | 326.00 | 326.00 | - | 5,900 |
| Oct 21, 2026 | 323.00 | 328.00 | 323.00 | 326.00 | 326.00 | -0.91% | 1,600 |
| Oct 20, 2026 | 328.00 | 329.00 | 326.00 | 329.00 | 329.00 | 0.30% | 900 |
| Oct 19, 2026 | 327.00 | 330.00 | 327.00 | 328.00 | 328.00 | 0.61% | 3,100 |
| Oct 16, 2026 | 328.00 | 329.00 | 325.00 | 326.00 | 326.00 | - | 1,200 |
| Oct 15, 2026 | 327.00 | 329.00 | 325.00 | 326.00 | 326.00 | -0.31% | 1,700 |
| Oct 14, 2026 | 330.00 | 330.00 | 327.00 | 327.00 | 327.00 | -0.91% | 1,900 |
| Oct 13, 2026 | 327.00 | 330.00 | 326.00 | 330.00 | 330.00 | - | 3,400 |
| Oct 9, 2026 | 331.00 | 333.00 | 327.00 | 330.00 | 330.00 | 0.61% | 5,100 |
| Oct 8, 2026 | 331.00 | 331.00 | 328.00 | 328.00 | 328.00 | -1.20% | 1,500 |
| Oct 7, 2026 | 329.00 | 336.00 | 329.00 | 332.00 | 332.00 | -0.60% | 4,900 |
| Oct 6, 2026 | 335.00 | 335.00 | 328.00 | 334.00 | 334.00 | -0.30% | 4,900 |
| Oct 5, 2026 | 336.00 | 337.00 | 332.00 | 335.00 | 335.00 | - | 1,900 |
| Oct 2, 2026 | 330.00 | 335.00 | 329.00 | 335.00 | 335.00 | 1.52% | 6,600 |
| Oct 1, 2026 | 331.00 | 331.00 | 330.00 | 330.00 | 330.00 | - | 600 |
| Sep 30, 2026 | 330.00 | 330.00 | 326.00 | 330.00 | 330.00 | -0.30% | 1,500 |
| Sep 29, 2026 | 332.00 | 332.00 | 324.00 | 331.00 | 331.00 | -1.19% | 7,700 |
| Sep 28, 2026 | 333.00 | 335.00 | 333.00 | 335.00 | 335.00 | 0.60% | 1,900 |
| Sep 25, 2026 | 335.00 | 335.00 | 331.00 | 333.00 | 333.00 | - | 4,800 |
| Sep 24, 2026 | 331.00 | 335.00 | 331.00 | 333.00 | 333.00 | 0.91% | 5,000 |
| Sep 18, 2026 | 332.00 | 334.00 | 328.00 | 330.00 | 330.00 | -0.60% | 7,200 |
| Sep 17, 2026 | 332.00 | 333.00 | 332.00 | 332.00 | 332.00 | - | 5,100 |
| Sep 16, 2026 | 333.00 | 333.00 | 331.00 | 332.00 | 332.00 | - | 2,300 |
| Sep 15, 2026 | 332.00 | 332.00 | 331.00 | 332.00 | 332.00 | - | 2,700 |
| Sep 14, 2026 | 336.00 | 336.00 | 331.00 | 332.00 | 332.00 | -1.19% | 3,800 |
| Sep 11, 2026 | 334.00 | 336.00 | 334.00 | 336.00 | 336.00 | 0.30% | 1,500 |
| Sep 10, 2026 | 336.00 | 336.00 | 335.00 | 335.00 | 335.00 | - | 600 |
| Sep 9, 2026 | 338.00 | 338.00 | 333.00 | 335.00 | 335.00 | -0.89% | 6,500 |
| Sep 8, 2026 | 338.00 | 338.00 | 337.00 | 338.00 | 338.00 | 0.30% | 2,300 |
| Sep 7, 2026 | 338.00 | 338.00 | 337.00 | 337.00 | 337.00 | -0.30% | 1,600 |
| Sep 4, 2026 | 338.00 | 341.00 | 337.00 | 338.00 | 338.00 | - | 1,100 |
| Sep 3, 2026 | 340.00 | 340.00 | 338.00 | 338.00 | 338.00 | - | 2,000 |
| Sep 2, 2026 | 343.00 | 352.00 | 336.00 | 338.00 | 338.00 | -8.65% | 19,200 |
| Sep 1, 2026 | 344.00 | 370.00 | 343.00 | 370.00 | 370.00 | 7.87% | 14,400 |
| Aug 31, 2026 | 344.00 | 344.00 | 343.00 | 343.00 | 343.00 | -0.29% | 3,200 |
| Aug 28, 2026 | 344.00 | 344.00 | 340.00 | 344.00 | 344.00 | -0.58% | 3,600 |
| Aug 27, 2026 | 343.00 | 350.00 | 338.00 | 346.00 | 346.00 | 2.67% | 8,100 |
| Aug 26, 2026 | 339.00 | 343.00 | 337.00 | 337.00 | 337.00 | -1.75% | 6,200 |