People, Dreams & Technologies Group Co., Ltd. (TYO:9248)
Japan · Delayed Price · Currency is JPY 1,529.00
+1.00 (0.07%)
Jun 16, 2026, 1:46 PM JST
TYO:9248 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1,526.00 | 1,549.00 | 1,526.00 | 1,530.00 | - | 0.13% | 7,900 |
| Jun 12, 2026 | 1,532.00 | 1,532.00 | 1,512.00 | 1,528.00 | 1,528.00 | 0.53% | 11,200 |
| Jun 11, 2026 | 1,532.00 | 1,532.00 | 1,501.00 | 1,520.00 | 1,520.00 | -0.91% | 40,100 |
| Jun 10, 2026 | 1,544.00 | 1,545.00 | 1,524.00 | 1,534.00 | 1,534.00 | 1.99% | 73,900 |
| Jun 9, 2026 | 1,508.00 | 1,516.00 | 1,499.00 | 1,504.00 | 1,504.00 | -0.27% | 59,800 |
| Jun 8, 2026 | 1,529.00 | 1,537.00 | 1,502.00 | 1,508.00 | 1,508.00 | -1.37% | 13,200 |
| Jun 5, 2026 | 1,506.00 | 1,545.00 | 1,506.00 | 1,529.00 | 1,529.00 | 2.14% | 6,800 |
| Jun 4, 2026 | 1,498.00 | 1,508.00 | 1,497.00 | 1,497.00 | 1,497.00 | -0.86% | 8,200 |
| Jun 3, 2026 | 1,491.00 | 1,513.00 | 1,478.00 | 1,510.00 | 1,510.00 | 0.67% | 13,900 |
| Jun 2, 2026 | 1,505.00 | 1,510.00 | 1,486.00 | 1,500.00 | 1,500.00 | -0.86% | 16,600 |
| Jun 1, 2026 | 1,531.00 | 1,534.00 | 1,501.00 | 1,513.00 | 1,513.00 | -1.43% | 19,700 |
| May 29, 2026 | 1,532.00 | 1,552.00 | 1,531.00 | 1,535.00 | 1,535.00 | 0.13% | 10,100 |
| May 28, 2026 | 1,524.00 | 1,537.00 | 1,514.00 | 1,533.00 | 1,533.00 | -0.07% | 16,500 |
| May 27, 2026 | 1,532.00 | 1,538.00 | 1,519.00 | 1,534.00 | 1,534.00 | 1.66% | 15,000 |
| May 26, 2026 | 1,484.00 | 1,518.00 | 1,481.00 | 1,509.00 | 1,509.00 | 1.89% | 22,300 |
| 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 |