People, Dreams & Technologies Group Co., Ltd. (TYO:9248)
Japan · Delayed Price · Currency is JPY 1,509.00
+28.00 (1.89%)
May 26, 2026, 3:30 PM JST
TYO:9248 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,500.00 | 1,509.00 | 1,481.00 | 1,481.00 | 1,481.00 | -2.18% | 25,700 |
| May 22, 2026 | 1,530.00 | 1,535.00 | 1,506.00 | 1,514.00 | 1,514.00 | 0.26% | 15,500 |
| May 21, 2026 | 1,520.00 | 1,549.00 | 1,509.00 | 1,510.00 | 1,510.00 | -0.26% | 15,400 |
| May 20, 2026 | 1,547.00 | 1,547.00 | 1,504.00 | 1,514.00 | 1,514.00 | -2.13% | 17,400 |
| May 19, 2026 | 1,551.00 | 1,565.00 | 1,547.00 | 1,547.00 | 1,547.00 | -0.06% | 9,300 |
| May 18, 2026 | 1,599.00 | 1,605.00 | 1,548.00 | 1,548.00 | 1,548.00 | -3.19% | 23,300 |
| May 15, 2026 | 1,616.00 | 1,634.00 | 1,580.00 | 1,599.00 | 1,599.00 | 2.43% | 25,900 |
| May 14, 2026 | 1,577.00 | 1,577.00 | 1,557.00 | 1,561.00 | 1,561.00 | -1.01% | 13,700 |
| May 13, 2026 | 1,571.00 | 1,597.00 | 1,571.00 | 1,577.00 | 1,577.00 | 0.38% | 8,200 |
| May 12, 2026 | 1,552.00 | 1,590.00 | 1,552.00 | 1,571.00 | 1,571.00 | 1.22% | 10,700 |
| May 11, 2026 | 1,552.00 | 1,573.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.13% | 11,800 |
| May 8, 2026 | 1,550.00 | 1,573.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.13% | 15,500 |
| May 7, 2026 | 1,549.00 | 1,587.00 | 1,549.00 | 1,552.00 | 1,552.00 | 0.19% | 12,500 |
| May 1, 2026 | 1,555.00 | 1,559.00 | 1,537.00 | 1,549.00 | 1,549.00 | 0.19% | 11,500 |
| Apr 30, 2026 | 1,540.00 | 1,557.00 | 1,537.00 | 1,546.00 | 1,546.00 | - | 24,300 |
| Apr 28, 2026 | 1,577.00 | 1,584.00 | 1,546.00 | 1,546.00 | 1,546.00 | -0.90% | 71,300 |
| Apr 27, 2026 | 1,557.00 | 1,577.00 | 1,557.00 | 1,560.00 | 1,560.00 | 0.19% | 9,700 |
| Apr 24, 2026 | 1,560.00 | 1,575.00 | 1,555.00 | 1,557.00 | 1,557.00 | -0.19% | 13,000 |
| Apr 23, 2026 | 1,592.00 | 1,592.00 | 1,560.00 | 1,560.00 | 1,560.00 | -2.01% | 9,300 |
| Apr 22, 2026 | 1,612.00 | 1,612.00 | 1,588.00 | 1,592.00 | 1,592.00 | -0.56% | 8,800 |
| Apr 21, 2026 | 1,613.00 | 1,621.00 | 1,600.00 | 1,601.00 | 1,601.00 | -0.74% | 11,400 |
| Apr 20, 2026 | 1,590.00 | 1,613.00 | 1,590.00 | 1,613.00 | 1,613.00 | 0.56% | 10,800 |
| Apr 17, 2026 | 1,582.00 | 1,610.00 | 1,582.00 | 1,604.00 | 1,604.00 | 0.19% | 9,500 |
| Apr 16, 2026 | 1,594.00 | 1,601.00 | 1,580.00 | 1,601.00 | 1,601.00 | 1.46% | 11,400 |
| Apr 15, 2026 | 1,555.00 | 1,585.00 | 1,555.00 | 1,578.00 | 1,578.00 | 1.48% | 11,000 |
| Apr 14, 2026 | 1,571.00 | 1,583.00 | 1,546.00 | 1,555.00 | 1,555.00 | -1.02% | 8,700 |
| Apr 13, 2026 | 1,597.00 | 1,597.00 | 1,557.00 | 1,571.00 | 1,571.00 | -0.57% | 14,100 |
| Apr 10, 2026 | 1,588.00 | 1,605.00 | 1,566.00 | 1,580.00 | 1,580.00 | 0.19% | 16,800 |
| Apr 9, 2026 | 1,598.00 | 1,608.00 | 1,571.00 | 1,577.00 | 1,577.00 | -1.07% | 15,400 |
| Apr 8, 2026 | 1,556.00 | 1,594.00 | 1,550.00 | 1,594.00 | 1,594.00 | 4.46% | 29,000 |
| Apr 7, 2026 | 1,514.00 | 1,541.00 | 1,514.00 | 1,526.00 | 1,526.00 | 0.26% | 13,000 |
| Apr 6, 2026 | 1,523.00 | 1,529.00 | 1,518.00 | 1,522.00 | 1,522.00 | 0.73% | 7,900 |
| Apr 3, 2026 | 1,508.00 | 1,523.00 | 1,505.00 | 1,511.00 | 1,511.00 | 0.07% | 9,600 |
| Apr 2, 2026 | 1,535.00 | 1,547.00 | 1,508.00 | 1,510.00 | 1,510.00 | -1.50% | 16,800 |
| Apr 1, 2026 | 1,525.00 | 1,536.00 | 1,517.00 | 1,533.00 | 1,533.00 | 2.54% | 8,600 |
| Mar 31, 2026 | 1,481.00 | 1,506.00 | 1,480.00 | 1,495.00 | 1,495.00 | 0.40% | 10,700 |
| Mar 30, 2026 | 1,501.00 | 1,501.00 | 1,480.00 | 1,489.00 | 1,489.00 | -3.19% | 22,000 |
| Mar 27, 2026 | 1,509.00 | 1,540.00 | 1,509.00 | 1,538.00 | 1,538.00 | 1.18% | 20,400 |
| Mar 26, 2026 | 1,528.00 | 1,528.00 | 1,500.00 | 1,520.00 | 1,520.00 | -0.52% | 11,400 |
| Mar 25, 2026 | 1,502.00 | 1,528.00 | 1,502.00 | 1,528.00 | 1,528.00 | 2.55% | 14,600 |
| Mar 24, 2026 | 1,479.00 | 1,500.00 | 1,475.00 | 1,490.00 | 1,490.00 | 2.41% | 17,500 |
| Mar 23, 2026 | 1,498.00 | 1,498.00 | 1,455.00 | 1,455.00 | 1,455.00 | -2.68% | 26,000 |
| Mar 19, 2026 | 1,506.00 | 1,518.00 | 1,495.00 | 1,495.00 | 1,495.00 | -1.90% | 23,600 |
| Mar 18, 2026 | 1,512.00 | 1,535.00 | 1,507.00 | 1,524.00 | 1,524.00 | 1.20% | 16,000 |
| Mar 17, 2026 | 1,514.00 | 1,530.00 | 1,506.00 | 1,506.00 | 1,506.00 | -0.40% | 13,900 |
| Mar 16, 2026 | 1,504.00 | 1,528.00 | 1,504.00 | 1,512.00 | 1,512.00 | 0.33% | 9,400 |
| Mar 13, 2026 | 1,500.00 | 1,524.00 | 1,500.00 | 1,507.00 | 1,507.00 | -0.72% | 17,200 |
| Mar 12, 2026 | 1,528.00 | 1,528.00 | 1,506.00 | 1,518.00 | 1,518.00 | -1.49% | 28,900 |
| Mar 11, 2026 | 1,537.00 | 1,556.00 | 1,537.00 | 1,541.00 | 1,541.00 | -0.06% | 21,500 |
| Mar 10, 2026 | 1,540.00 | 1,559.00 | 1,528.00 | 1,542.00 | 1,542.00 | 2.25% | 17,600 |