People, Dreams & Technologies Group Co., Ltd. (TYO:9248)
Japan · Delayed Price · Currency is JPY 1,666.00
-16.00 (-0.95%)
Aug 19, 2026, 3:30 PM JST
TYO:9248 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,682.00 | 1,682.00 | 1,652.00 | 1,664.00 | - | -1.07% | 4,900 |
| Aug 18, 2026 | 1,682.00 | 1,690.00 | 1,659.00 | 1,682.00 | 1,682.00 | -1.06% | 19,100 |
| Aug 17, 2026 | 1,689.00 | 1,716.00 | 1,665.00 | 1,700.00 | 1,700.00 | 1.31% | 35,000 |
| Aug 14, 2026 | 1,642.00 | 1,680.00 | 1,642.00 | 1,678.00 | 1,678.00 | 1.45% | 23,700 |
| Aug 13, 2026 | 1,609.00 | 1,654.00 | 1,609.00 | 1,654.00 | 1,654.00 | 2.10% | 18,700 |
| Aug 12, 2026 | 1,600.00 | 1,622.00 | 1,595.00 | 1,620.00 | 1,620.00 | 1.63% | 15,100 |
| Aug 10, 2026 | 1,573.00 | 1,599.00 | 1,565.00 | 1,594.00 | 1,594.00 | 1.92% | 13,600 |
| Aug 7, 2026 | 1,558.00 | 1,576.00 | 1,558.00 | 1,564.00 | 1,564.00 | 0.26% | 10,600 |
| Aug 6, 2026 | 1,560.00 | 1,578.00 | 1,559.00 | 1,560.00 | 1,560.00 | -0.32% | 8,900 |
| Aug 5, 2026 | 1,557.00 | 1,588.00 | 1,557.00 | 1,565.00 | 1,565.00 | 0.51% | 8,900 |
| Aug 4, 2026 | 1,554.00 | 1,577.00 | 1,551.00 | 1,557.00 | 1,557.00 | 0.26% | 12,300 |
| Aug 3, 2026 | 1,561.00 | 1,577.00 | 1,545.00 | 1,553.00 | 1,553.00 | -0.77% | 14,900 |
| Jul 31, 2026 | 1,578.00 | 1,583.00 | 1,562.00 | 1,565.00 | 1,565.00 | -1.39% | 7,300 |
| Jul 30, 2026 | 1,576.00 | 1,601.00 | 1,574.00 | 1,587.00 | 1,587.00 | -0.44% | 15,900 |
| Jul 29, 2026 | 1,592.00 | 1,594.00 | 1,565.00 | 1,594.00 | 1,594.00 | 1.53% | 17,700 |
| Jul 28, 2026 | 1,582.00 | 1,591.00 | 1,570.00 | 1,570.00 | 1,570.00 | -0.76% | 11,600 |
| Jul 27, 2026 | 1,565.00 | 1,608.00 | 1,565.00 | 1,582.00 | 1,582.00 | 2.00% | 13,600 |
| 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 |