People Co., Ltd. (TYO:7865)
Japan · Delayed Price · Currency is JPY 330.00
+2.00 (0.61%)
Oct 9, 2026, 3:30 PM JST
People Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 328.00 | 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 |
| Aug 25, 2026 | 345.00 | 345.00 | 338.00 | 343.00 | 343.00 | 0.88% | 2,700 |
| Aug 24, 2026 | 340.00 | 342.00 | 337.00 | 340.00 | 340.00 | - | 900 |
| Aug 21, 2026 | 338.00 | 343.00 | 337.00 | 340.00 | 340.00 | 0.89% | 1,500 |
| Aug 20, 2026 | 334.00 | 340.00 | 332.00 | 337.00 | 337.00 | 0.90% | 2,800 |
| Aug 19, 2026 | 349.00 | 349.00 | 334.00 | 334.00 | 334.00 | -2.62% | 7,100 |
| Aug 18, 2026 | 340.00 | 344.00 | 340.00 | 343.00 | 343.00 | 0.88% | 800 |
| Aug 17, 2026 | 339.00 | 348.00 | 339.00 | 340.00 | 340.00 | -0.87% | 4,800 |
| Aug 14, 2026 | 335.00 | 345.00 | 333.00 | 343.00 | 343.00 | 2.39% | 7,800 |
| Aug 13, 2026 | 337.00 | 339.00 | 335.00 | 335.00 | 335.00 | -0.59% | 700 |
| Aug 12, 2026 | 335.00 | 339.00 | 335.00 | 337.00 | 337.00 | 0.30% | 2,800 |
| Aug 10, 2026 | 337.00 | 337.00 | 333.00 | 336.00 | 336.00 | -0.30% | 1,800 |
| Aug 7, 2026 | 338.00 | 338.00 | 334.00 | 337.00 | 337.00 | -0.30% | 1,900 |
| Aug 6, 2026 | 336.00 | 338.00 | 336.00 | 338.00 | 338.00 | 0.30% | 800 |
| Aug 5, 2026 | 336.00 | 339.00 | 334.00 | 337.00 | 337.00 | -0.30% | 1,600 |
| Aug 4, 2026 | 335.00 | 340.00 | 335.00 | 338.00 | 338.00 | 0.60% | 3,100 |
| Aug 3, 2026 | 336.00 | 336.00 | 335.00 | 336.00 | 336.00 | -0.88% | 1,200 |
| Jul 31, 2026 | 340.00 | 342.00 | 336.00 | 339.00 | 339.00 | 0.30% | 3,700 |
| Jul 30, 2026 | 338.00 | 340.00 | 338.00 | 338.00 | 338.00 | -0.59% | 2,000 |
| Jul 29, 2026 | 335.00 | 352.00 | 335.00 | 340.00 | 340.00 | 1.19% | 5,800 |
| Jul 28, 2026 | 337.00 | 337.00 | 336.00 | 336.00 | 336.00 | 0.60% | 5,000 |