People Co., Ltd. (TYO:7865)
Japan · Delayed Price · Currency is JPY 352.00
-12.00 (-3.30%)
Jun 4, 2026, 3:30 PM JST
People Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 409.00 | 410.00 | 403.00 | 405.00 | 405.00 | - | 3,300 |
| May 7, 2026 | 405.00 | 408.00 | 405.00 | 405.00 | 405.00 | -0.74% | 1,700 |
| May 1, 2026 | 408.00 | 410.00 | 406.00 | 408.00 | 408.00 | -0.49% | 2,200 |
| Apr 30, 2026 | 408.00 | 410.00 | 408.00 | 410.00 | 410.00 | 0.49% | 500 |
| Apr 28, 2026 | 407.00 | 408.00 | 407.00 | 408.00 | 408.00 | -0.24% | 600 |
| Apr 27, 2026 | 410.00 | 410.00 | 409.00 | 409.00 | 409.00 | - | 1,400 |
| Apr 24, 2026 | 409.00 | 410.00 | 405.00 | 409.00 | 409.00 | 0.25% | 4,400 |
| Apr 23, 2026 | 407.00 | 408.00 | 407.00 | 408.00 | 408.00 | -0.24% | 600 |
| Apr 22, 2026 | 407.00 | 409.00 | 407.00 | 409.00 | 409.00 | - | 2,100 |
| Apr 21, 2026 | 410.00 | 410.00 | 408.00 | 409.00 | 409.00 | 0.25% | 1,200 |
| Apr 20, 2026 | 410.00 | 410.00 | 408.00 | 408.00 | 408.00 | -0.24% | 1,600 |
| Apr 17, 2026 | 407.00 | 410.00 | 407.00 | 409.00 | 409.00 | 0.74% | 1,600 |
| Apr 16, 2026 | 408.00 | 412.00 | 406.00 | 406.00 | 406.00 | -0.49% | 4,400 |
| Apr 15, 2026 | 407.00 | 409.00 | 407.00 | 408.00 | 408.00 | -0.24% | 1,400 |
| Apr 14, 2026 | 410.00 | 410.00 | 409.00 | 409.00 | 409.00 | 0.25% | 300 |
| Apr 13, 2026 | 411.00 | 411.00 | 407.00 | 408.00 | 408.00 | -0.97% | 2,200 |
| Apr 10, 2026 | 414.00 | 414.00 | 411.00 | 412.00 | 412.00 | -0.48% | 1,300 |
| Apr 9, 2026 | 413.00 | 414.00 | 411.00 | 414.00 | 414.00 | 0.24% | 1,000 |
| Apr 8, 2026 | 412.00 | 413.00 | 412.00 | 413.00 | 413.00 | 0.49% | 400 |
| Apr 7, 2026 | 411.00 | 412.00 | 411.00 | 411.00 | 411.00 | -0.24% | 500 |
| Apr 6, 2026 | 410.00 | 412.00 | 410.00 | 412.00 | 412.00 | - | 900 |
| Apr 3, 2026 | 412.00 | 414.00 | 412.00 | 412.00 | 412.00 | -0.24% | 1,800 |
| Apr 2, 2026 | 412.00 | 414.00 | 409.00 | 413.00 | 413.00 | -0.48% | 1,800 |
| Apr 1, 2026 | 411.00 | 415.00 | 409.00 | 415.00 | 415.00 | 0.73% | 1,600 |
| Mar 31, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - | 900 |
| Mar 30, 2026 | 410.00 | 414.00 | 410.00 | 412.00 | 412.00 | - | 1,700 |
| Mar 27, 2026 | 409.00 | 412.00 | 409.00 | 412.00 | 412.00 | 0.49% | 1,700 |
| Mar 26, 2026 | 412.00 | 414.00 | 406.00 | 410.00 | 410.00 | -0.49% | 2,000 |
| Mar 25, 2026 | 415.00 | 415.00 | 407.00 | 412.00 | 412.00 | 0.24% | 3,500 |
| Mar 24, 2026 | 411.00 | 413.00 | 411.00 | 411.00 | 411.00 | 0.74% | 800 |
| Mar 23, 2026 | 408.00 | 414.00 | 408.00 | 408.00 | 408.00 | -1.92% | 2,600 |
| Mar 19, 2026 | 419.00 | 419.00 | 410.00 | 416.00 | 416.00 | -0.72% | 9,200 |