People, Dreams & Technologies Group Co., Ltd. (TYO:9248)
Japan · Delayed Price · Currency is JPY 1,551.00
-41.00 (-2.58%)
Jul 24, 2026, 3:30 PM JST
TYO:9248 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,605.00 | 1,605.00 | 1,551.00 | 1,551.00 | 1,551.00 | -2.58% | 7,300 |
| Jul 23, 2026 | 1,589.00 | 1,620.00 | 1,576.00 | 1,592.00 | 1,592.00 | 1.02% | 13,500 |
| Jul 22, 2026 | 1,563.00 | 1,595.00 | 1,562.00 | 1,576.00 | 1,576.00 | 0.77% | 12,700 |
| Jul 21, 2026 | 1,564.00 | 1,586.00 | 1,536.00 | 1,564.00 | 1,564.00 | 1.36% | 10,700 |
| Jul 17, 2026 | 1,533.00 | 1,554.00 | 1,529.00 | 1,543.00 | 1,543.00 | 0.19% | 13,600 |
| Jul 16, 2026 | 1,552.00 | 1,552.00 | 1,539.00 | 1,540.00 | 1,540.00 | -0.19% | 4,500 |
| Jul 15, 2026 | 1,549.00 | 1,558.00 | 1,535.00 | 1,543.00 | 1,543.00 | - | 10,900 |
| Jul 14, 2026 | 1,539.00 | 1,560.00 | 1,533.00 | 1,543.00 | 1,543.00 | 0.26% | 5,800 |
| Jul 13, 2026 | 1,533.00 | 1,550.00 | 1,520.00 | 1,539.00 | 1,539.00 | 0.59% | 7,600 |
| Jul 10, 2026 | 1,550.00 | 1,566.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.65% | 9,400 |
| Jul 9, 2026 | 1,569.00 | 1,600.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.13% | 11,200 |
| Jul 8, 2026 | 1,566.00 | 1,566.00 | 1,542.00 | 1,542.00 | 1,542.00 | -1.53% | 5,200 |
| Jul 7, 2026 | 1,583.00 | 1,595.00 | 1,564.00 | 1,566.00 | 1,566.00 | 0.38% | 6,200 |
| Jul 6, 2026 | 1,578.00 | 1,581.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.58% | 4,600 |
| Jul 3, 2026 | 1,535.00 | 1,575.00 | 1,535.00 | 1,551.00 | 1,551.00 | 0.19% | 5,100 |
| Jul 2, 2026 | 1,563.00 | 1,571.00 | 1,534.00 | 1,548.00 | 1,548.00 | 1.04% | 12,800 |
| Jul 1, 2026 | 1,549.00 | 1,566.00 | 1,531.00 | 1,532.00 | 1,532.00 | - | 7,900 |
| Jun 30, 2026 | 1,561.00 | 1,561.00 | 1,513.00 | 1,532.00 | 1,532.00 | -1.86% | 22,800 |
| Jun 29, 2026 | 1,587.00 | 1,602.00 | 1,560.00 | 1,561.00 | 1,561.00 | 0.45% | 17,100 |
| Jun 26, 2026 | 1,541.00 | 1,567.00 | 1,540.00 | 1,554.00 | 1,554.00 | 0.52% | 7,600 |
| Jun 25, 2026 | 1,535.00 | 1,553.00 | 1,531.00 | 1,546.00 | 1,546.00 | 0.26% | 5,100 |
| Jun 24, 2026 | 1,565.00 | 1,574.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.13% | 4,400 |
| Jun 23, 2026 | 1,579.00 | 1,579.00 | 1,540.00 | 1,540.00 | 1,540.00 | -1.28% | 6,200 |
| Jun 22, 2026 | 1,541.00 | 1,571.00 | 1,540.00 | 1,560.00 | 1,560.00 | -0.32% | 9,100 |
| Jun 19, 2026 | 1,591.00 | 1,591.00 | 1,560.00 | 1,565.00 | 1,565.00 | -1.70% | 12,600 |
| Jun 18, 2026 | 1,579.00 | 1,593.00 | 1,569.00 | 1,592.00 | 1,592.00 | 1.86% | 9,800 |
| Jun 17, 2026 | 1,524.00 | 1,579.00 | 1,515.00 | 1,563.00 | 1,563.00 | 2.56% | 13,900 |
| Jun 16, 2026 | 1,528.00 | 1,535.00 | 1,509.00 | 1,524.00 | 1,524.00 | -0.26% | 12,000 |
| Jun 15, 2026 | 1,526.00 | 1,549.00 | 1,526.00 | 1,528.00 | 1,528.00 | - | 10,600 |
| 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 |