People, Dreams & Technologies Group Co., Ltd. (TYO:9248)
Japan · Delayed Price · Currency is JPY 1,560.00
+35.00 (2.30%)
Oct 16, 2026, 3:30 PM JST
TYO:9248 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,526.00 | 1,560.00 | 1,526.00 | 1,560.00 | 1,560.00 | 2.30% | 25,200 |
| Oct 15, 2026 | 1,521.00 | 1,540.00 | 1,512.00 | 1,525.00 | 1,525.00 | -0.78% | 24,800 |
| Oct 14, 2026 | 1,546.00 | 1,554.00 | 1,533.00 | 1,537.00 | 1,537.00 | -1.35% | 17,700 |
| Oct 13, 2026 | 1,554.00 | 1,568.00 | 1,540.00 | 1,558.00 | 1,558.00 | 0.84% | 28,200 |
| Oct 9, 2026 | 1,531.00 | 1,600.00 | 1,528.00 | 1,545.00 | 1,545.00 | 0.91% | 33,800 |
| Oct 8, 2026 | 1,545.00 | 1,545.00 | 1,522.00 | 1,531.00 | 1,531.00 | -1.29% | 31,300 |
| Oct 7, 2026 | 1,552.00 | 1,564.00 | 1,551.00 | 1,551.00 | 1,551.00 | -0.58% | 18,200 |
| Oct 6, 2026 | 1,552.00 | 1,568.00 | 1,552.00 | 1,560.00 | 1,560.00 | -0.38% | 15,800 |
| Oct 5, 2026 | 1,563.00 | 1,573.00 | 1,554.00 | 1,566.00 | 1,566.00 | -0.38% | 16,300 |
| Oct 2, 2026 | 1,603.00 | 1,603.00 | 1,571.00 | 1,572.00 | 1,572.00 | -2.72% | 25,400 |
| Oct 1, 2026 | 1,601.00 | 1,619.00 | 1,590.00 | 1,616.00 | 1,616.00 | -0.12% | 16,900 |
| Sep 30, 2026 | 1,593.00 | 1,620.00 | 1,592.00 | 1,618.00 | 1,618.00 | 0.87% | 28,000 |
| Sep 29, 2026 | 1,622.00 | 1,622.00 | 1,604.00 | 1,604.00 | 1,604.00 | -0.93% | 32,100 |
| Sep 28, 2026 | 1,683.00 | 1,687.00 | 1,668.00 | 1,679.00 | 1,619.00 | -0.30% | 25,200 |
| Sep 25, 2026 | 1,688.00 | 1,693.00 | 1,677.00 | 1,684.00 | 1,623.82 | 0.18% | 29,000 |
| Sep 24, 2026 | 1,685.00 | 1,692.00 | 1,670.00 | 1,681.00 | 1,620.93 | -0.24% | 19,900 |
| Sep 18, 2026 | 1,682.00 | 1,686.00 | 1,670.00 | 1,685.00 | 1,624.79 | -0.41% | 21,900 |
| Sep 17, 2026 | 1,680.00 | 1,694.00 | 1,680.00 | 1,692.00 | 1,631.54 | 0.65% | 17,200 |
| Sep 16, 2026 | 1,694.00 | 1,705.00 | 1,680.00 | 1,681.00 | 1,620.93 | -1.06% | 19,000 |
| Sep 15, 2026 | 1,708.00 | 1,708.00 | 1,685.00 | 1,699.00 | 1,638.29 | 0.65% | 94,400 |
| Sep 14, 2026 | 1,679.00 | 1,689.00 | 1,672.00 | 1,688.00 | 1,627.68 | 2.30% | 59,100 |
| Sep 11, 2026 | 1,641.00 | 1,667.00 | 1,636.00 | 1,650.00 | 1,591.04 | -0.24% | 69,800 |
| Sep 10, 2026 | 1,658.00 | 1,663.00 | 1,643.00 | 1,654.00 | 1,594.89 | -0.06% | 47,200 |
| Sep 9, 2026 | 1,661.00 | 1,666.00 | 1,640.00 | 1,655.00 | 1,595.86 | -0.90% | 15,000 |
| Sep 8, 2026 | 1,688.00 | 1,688.00 | 1,670.00 | 1,670.00 | 1,610.32 | -0.77% | 15,400 |
| Sep 7, 2026 | 1,703.00 | 1,708.00 | 1,680.00 | 1,683.00 | 1,622.86 | -1.69% | 12,700 |
| Sep 4, 2026 | 1,718.00 | 1,718.00 | 1,693.00 | 1,712.00 | 1,650.82 | 0.94% | 11,800 |
| Sep 3, 2026 | 1,715.00 | 1,726.00 | 1,695.00 | 1,696.00 | 1,635.39 | -1.11% | 17,900 |
| Sep 2, 2026 | 1,748.00 | 1,750.00 | 1,715.00 | 1,715.00 | 1,653.71 | -1.89% | 22,000 |
| Sep 1, 2026 | 1,780.00 | 1,799.00 | 1,740.00 | 1,748.00 | 1,685.53 | 0.34% | 37,400 |
| Aug 31, 2026 | 1,742.00 | 1,749.00 | 1,724.00 | 1,742.00 | 1,679.75 | -0.63% | 13,400 |
| Aug 28, 2026 | 1,746.00 | 1,760.00 | 1,734.00 | 1,753.00 | 1,690.36 | 0.06% | 23,400 |
| Aug 27, 2026 | 1,750.00 | 1,752.00 | 1,736.00 | 1,752.00 | 1,689.39 | 0.11% | 15,400 |
| Aug 26, 2026 | 1,739.00 | 1,750.00 | 1,724.00 | 1,750.00 | 1,687.46 | 1.74% | 18,300 |
| Aug 25, 2026 | 1,739.00 | 1,740.00 | 1,720.00 | 1,720.00 | 1,658.53 | -0.81% | 13,300 |
| Aug 24, 2026 | 1,700.00 | 1,740.00 | 1,695.00 | 1,734.00 | 1,672.03 | 1.76% | 29,200 |
| Aug 21, 2026 | 1,691.00 | 1,707.00 | 1,675.00 | 1,704.00 | 1,643.11 | 0.47% | 12,400 |
| Aug 20, 2026 | 1,682.00 | 1,698.00 | 1,670.00 | 1,696.00 | 1,635.39 | 1.80% | 17,200 |
| Aug 19, 2026 | 1,682.00 | 1,682.00 | 1,652.00 | 1,666.00 | 1,606.46 | -0.95% | 12,500 |
| Aug 18, 2026 | 1,682.00 | 1,690.00 | 1,659.00 | 1,682.00 | 1,621.89 | -1.06% | 19,100 |
| Aug 17, 2026 | 1,689.00 | 1,716.00 | 1,665.00 | 1,700.00 | 1,639.25 | 1.31% | 35,000 |
| Aug 14, 2026 | 1,642.00 | 1,680.00 | 1,642.00 | 1,678.00 | 1,618.04 | 1.45% | 23,700 |
| Aug 13, 2026 | 1,609.00 | 1,654.00 | 1,609.00 | 1,654.00 | 1,594.89 | 2.10% | 18,700 |
| Aug 12, 2026 | 1,600.00 | 1,622.00 | 1,595.00 | 1,620.00 | 1,562.11 | 1.63% | 15,100 |
| Aug 10, 2026 | 1,573.00 | 1,599.00 | 1,565.00 | 1,594.00 | 1,537.04 | 1.92% | 13,600 |
| Aug 7, 2026 | 1,558.00 | 1,576.00 | 1,558.00 | 1,564.00 | 1,508.11 | 0.26% | 10,600 |
| Aug 6, 2026 | 1,560.00 | 1,578.00 | 1,559.00 | 1,560.00 | 1,504.25 | -0.32% | 8,900 |
| Aug 5, 2026 | 1,557.00 | 1,588.00 | 1,557.00 | 1,565.00 | 1,509.07 | 0.51% | 8,900 |
| Aug 4, 2026 | 1,554.00 | 1,577.00 | 1,551.00 | 1,557.00 | 1,501.36 | 0.26% | 12,300 |
| Aug 3, 2026 | 1,561.00 | 1,577.00 | 1,545.00 | 1,553.00 | 1,497.50 | -0.77% | 14,900 |