People Co., Ltd. (TYO:7865)
Japan · Delayed Price · Currency is JPY 335.00
+1.00 (0.30%)
Jul 21, 2026, 3:30 PM JST
People Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 335.00 | 337.00 | 334.00 | 334.00 | 334.00 | -0.89% | 6,000 |
| Jul 16, 2026 | 333.00 | 338.00 | 333.00 | 337.00 | 337.00 | 0.60% | 1,400 |
| Jul 15, 2026 | 339.00 | 339.00 | 335.00 | 335.00 | 335.00 | -0.30% | 2,400 |
| Jul 14, 2026 | 334.00 | 336.00 | 333.00 | 336.00 | 336.00 | - | 2,900 |
| Jul 13, 2026 | 338.00 | 339.00 | 332.00 | 336.00 | 336.00 | -0.59% | 3,600 |
| Jul 10, 2026 | 336.00 | 338.00 | 335.00 | 338.00 | 338.00 | 0.30% | 3,400 |
| Jul 9, 2026 | 335.00 | 337.00 | 334.00 | 337.00 | 337.00 | 0.60% | 4,100 |
| Jul 8, 2026 | 334.00 | 336.00 | 333.00 | 335.00 | 335.00 | 0.30% | 1,200 |
| Jul 7, 2026 | 335.00 | 336.00 | 331.00 | 334.00 | 334.00 | -0.30% | 2,800 |
| Jul 6, 2026 | 336.00 | 336.00 | 334.00 | 335.00 | 335.00 | 0.30% | 13,700 |
| Jul 3, 2026 | 336.00 | 337.00 | 334.00 | 334.00 | 334.00 | -0.60% | 6,600 |
| Jul 2, 2026 | 334.00 | 339.00 | 333.00 | 336.00 | 336.00 | 0.60% | 20,500 |
| Jul 1, 2026 | 338.00 | 338.00 | 331.00 | 334.00 | 334.00 | -0.30% | 3,600 |
| Jun 30, 2026 | 336.00 | 338.00 | 334.00 | 335.00 | 335.00 | - | 4,600 |
| Jun 29, 2026 | 334.00 | 337.00 | 331.00 | 335.00 | 335.00 | -1.47% | 2,800 |
| Jun 26, 2026 | 340.00 | 341.00 | 335.00 | 340.00 | 340.00 | 0.59% | 600 |
| Jun 25, 2026 | 344.00 | 344.00 | 334.00 | 338.00 | 338.00 | 0.60% | 2,400 |
| Jun 24, 2026 | 338.00 | 339.00 | 333.00 | 336.00 | 336.00 | -0.59% | 7,300 |
| Jun 23, 2026 | 340.00 | 341.00 | 338.00 | 338.00 | 338.00 | -0.59% | 2,900 |
| Jun 22, 2026 | 343.00 | 344.00 | 339.00 | 340.00 | 340.00 | -0.87% | 2,200 |
| Jun 19, 2026 | 347.00 | 348.00 | 343.00 | 343.00 | 343.00 | -1.15% | 2,800 |
| Jun 18, 2026 | 350.00 | 350.00 | 346.00 | 347.00 | 347.00 | -1.42% | 11,700 |
| Jun 17, 2026 | 350.00 | 354.00 | 348.00 | 352.00 | 352.00 | 0.57% | 6,000 |
| Jun 16, 2026 | 353.00 | 355.00 | 349.00 | 350.00 | 350.00 | -0.85% | 3,700 |
| Jun 15, 2026 | 356.00 | 356.00 | 350.00 | 353.00 | 353.00 | -0.84% | 3,100 |
| Jun 12, 2026 | 352.00 | 358.00 | 352.00 | 356.00 | 356.00 | 1.42% | 4,500 |
| Jun 11, 2026 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | - | 1,600 |
| Jun 10, 2026 | 354.00 | 356.00 | 350.00 | 351.00 | 351.00 | -0.57% | 19,200 |
| Jun 9, 2026 | 352.00 | 353.00 | 352.00 | 353.00 | 353.00 | 0.28% | 1,500 |
| Jun 8, 2026 | 353.00 | 354.00 | 350.00 | 352.00 | 352.00 | -0.28% | 2,800 |
| Jun 5, 2026 | 350.00 | 354.00 | 350.00 | 353.00 | 353.00 | 0.28% | 5,700 |
| Jun 4, 2026 | 363.00 | 363.00 | 345.00 | 352.00 | 352.00 | -3.30% | 22,100 |
| Jun 3, 2026 | 369.00 | 369.00 | 363.00 | 364.00 | 364.00 | -3.19% | 7,200 |
| Jun 2, 2026 | 374.00 | 383.00 | 369.00 | 376.00 | 376.00 | -1.05% | 51,900 |
| Jun 1, 2026 | 379.00 | 391.00 | 376.00 | 380.00 | 380.00 | 0.53% | 16,200 |
| May 29, 2026 | 379.00 | 379.00 | 378.00 | 378.00 | 378.00 | -0.26% | 4,000 |
| May 28, 2026 | 378.00 | 381.00 | 378.00 | 379.00 | 379.00 | - | 2,200 |
| May 27, 2026 | 380.00 | 384.00 | 379.00 | 379.00 | 379.00 | -1.56% | 15,100 |
| May 26, 2026 | 390.00 | 390.00 | 385.00 | 385.00 | 385.00 | -1.28% | 2,300 |
| May 25, 2026 | 392.00 | 392.00 | 385.00 | 390.00 | 390.00 | - | 2,200 |
| May 22, 2026 | 387.00 | 390.00 | 387.00 | 390.00 | 390.00 | 0.78% | 1,400 |
| May 21, 2026 | 388.00 | 390.00 | 385.00 | 387.00 | 387.00 | -0.26% | 3,700 |
| May 20, 2026 | 395.00 | 398.00 | 384.00 | 388.00 | 388.00 | -2.02% | 11,100 |
| May 19, 2026 | 398.00 | 398.00 | 396.00 | 396.00 | 396.00 | 0.25% | 700 |
| May 18, 2026 | 395.00 | 396.00 | 395.00 | 395.00 | 395.00 | - | 2,600 |
| May 15, 2026 | 396.00 | 396.00 | 394.00 | 395.00 | 395.00 | 0.25% | 1,800 |
| May 14, 2026 | 403.00 | 403.00 | 388.00 | 394.00 | 394.00 | -2.48% | 14,200 |
| May 13, 2026 | 406.00 | 406.00 | 400.00 | 404.00 | 404.00 | -0.25% | 14,000 |
| May 12, 2026 | 406.00 | 406.00 | 404.00 | 405.00 | 405.00 | -0.25% | 1,100 |
| May 11, 2026 | 403.00 | 406.00 | 403.00 | 406.00 | 406.00 | 0.25% | 1,800 |