Puequ CO.,LTD. (TYO:9264)
Japan · Delayed Price · Currency is JPY 1,770.00
-20.00 (-1.12%)
Jan 22, 2026, 3:30 PM JST
Puequ CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,799.00 | 1,799.00 | 1,770.00 | 1,770.00 | 1,770.00 | -1.12% | 9,100 |
| Jan 21, 2026 | 1,794.00 | 1,796.00 | 1,757.00 | 1,790.00 | 1,790.00 | -0.28% | 21,800 |
| Jan 20, 2026 | 1,817.00 | 1,817.00 | 1,774.00 | 1,795.00 | 1,795.00 | -0.77% | 15,000 |
| Jan 19, 2026 | 1,790.00 | 1,810.00 | 1,782.00 | 1,809.00 | 1,809.00 | 0.33% | 21,400 |
| Jan 16, 2026 | 1,805.00 | 1,805.00 | 1,760.00 | 1,803.00 | 1,803.00 | 0.06% | 16,800 |
| Jan 15, 2026 | 1,772.00 | 1,803.00 | 1,740.00 | 1,802.00 | 1,802.00 | -1.58% | 72,200 |
| Jan 14, 2026 | 1,840.00 | 1,849.00 | 1,803.00 | 1,831.00 | 1,831.00 | 0.60% | 52,100 |
| Jan 13, 2026 | 1,825.00 | 1,842.00 | 1,802.00 | 1,820.00 | 1,820.00 | 0.11% | 36,700 |
| Jan 9, 2026 | 1,830.00 | 1,830.00 | 1,806.00 | 1,818.00 | 1,818.00 | -0.11% | 22,200 |
| Jan 8, 2026 | 1,800.00 | 1,830.00 | 1,800.00 | 1,820.00 | 1,820.00 | 1.11% | 22,400 |
| Jan 7, 2026 | 1,785.00 | 1,806.00 | 1,775.00 | 1,800.00 | 1,800.00 | 0.45% | 14,800 |
| Jan 6, 2026 | 1,780.00 | 1,806.00 | 1,780.00 | 1,792.00 | 1,792.00 | 0.67% | 23,300 |
| Jan 5, 2026 | 1,780.00 | 1,781.00 | 1,762.00 | 1,780.00 | 1,780.00 | 0.68% | 11,000 |
| Dec 30, 2025 | 1,770.00 | 1,781.00 | 1,760.00 | 1,768.00 | 1,768.00 | -0.11% | 12,300 |
| Dec 29, 2025 | 1,744.00 | 1,770.00 | 1,722.00 | 1,770.00 | 1,770.00 | 2.85% | 14,100 |
| Dec 26, 2025 | 1,750.00 | 1,759.00 | 1,721.00 | 1,721.00 | 1,721.00 | -1.66% | 24,100 |
| Dec 25, 2025 | 1,757.00 | 1,777.00 | 1,740.00 | 1,750.00 | 1,750.00 | 0.34% | 17,700 |
| Dec 24, 2025 | 1,760.00 | 1,760.00 | 1,744.00 | 1,744.00 | 1,744.00 | -0.80% | 11,400 |
| Dec 23, 2025 | 1,750.00 | 1,777.00 | 1,742.00 | 1,758.00 | 1,758.00 | 0.74% | 16,100 |
| Dec 22, 2025 | 1,755.00 | 1,760.00 | 1,742.00 | 1,745.00 | 1,745.00 | -0.46% | 15,700 |
| Dec 19, 2025 | 1,770.00 | 1,770.00 | 1,745.00 | 1,753.00 | 1,753.00 | -1.07% | 10,800 |
| Dec 18, 2025 | 1,730.00 | 1,772.00 | 1,717.00 | 1,772.00 | 1,772.00 | 2.96% | 21,700 |
| Dec 17, 2025 | 1,745.00 | 1,745.00 | 1,708.00 | 1,721.00 | 1,721.00 | -1.38% | 25,300 |
| Dec 16, 2025 | 1,785.00 | 1,785.00 | 1,744.00 | 1,745.00 | 1,745.00 | -1.80% | 19,500 |
| Dec 15, 2025 | 1,752.00 | 1,777.00 | 1,742.00 | 1,777.00 | 1,777.00 | 0.34% | 14,700 |
| Dec 12, 2025 | 1,715.00 | 1,771.00 | 1,715.00 | 1,771.00 | 1,771.00 | 3.93% | 48,500 |
| Dec 11, 2025 | 1,702.00 | 1,708.00 | 1,684.00 | 1,704.00 | 1,704.00 | 0.47% | 14,000 |
| Dec 10, 2025 | 1,725.00 | 1,725.00 | 1,696.00 | 1,696.00 | 1,696.00 | -0.64% | 14,000 |
| Dec 9, 2025 | 1,733.00 | 1,733.00 | 1,698.00 | 1,707.00 | 1,707.00 | -0.64% | 13,200 |
| Dec 8, 2025 | 1,723.00 | 1,738.00 | 1,696.00 | 1,718.00 | 1,718.00 | 1.00% | 20,400 |
| Dec 5, 2025 | 1,735.00 | 1,745.00 | 1,698.00 | 1,701.00 | 1,701.00 | -2.13% | 19,300 |
| Dec 4, 2025 | 1,724.00 | 1,754.00 | 1,724.00 | 1,738.00 | 1,738.00 | 3.21% | 73,300 |
| Dec 3, 2025 | 1,668.00 | 1,684.00 | 1,645.00 | 1,684.00 | 1,684.00 | 1.75% | 18,300 |
| Dec 2, 2025 | 1,693.00 | 1,693.00 | 1,646.00 | 1,655.00 | 1,655.00 | -2.24% | 24,500 |
| Dec 1, 2025 | 1,721.00 | 1,721.00 | 1,666.00 | 1,693.00 | 1,693.00 | -0.94% | 21,700 |
| Nov 28, 2025 | 1,679.00 | 1,709.00 | 1,668.00 | 1,709.00 | 1,709.00 | 2.46% | 21,300 |
| Nov 27, 2025 | 1,641.00 | 1,668.00 | 1,637.00 | 1,668.00 | 1,668.00 | 1.96% | 17,500 |
| Nov 26, 2025 | 1,636.00 | 1,645.00 | 1,631.00 | 1,636.00 | 1,636.00 | 1.05% | 10,100 |
| Nov 25, 2025 | 1,644.00 | 1,644.00 | 1,619.00 | 1,619.00 | 1,619.00 | -0.67% | 22,200 |
| Nov 21, 2025 | 1,634.00 | 1,647.00 | 1,625.00 | 1,630.00 | 1,630.00 | -0.55% | 10,000 |
| Nov 20, 2025 | 1,648.00 | 1,650.00 | 1,637.00 | 1,639.00 | 1,639.00 | 0.86% | 18,300 |
| Nov 19, 2025 | 1,624.00 | 1,634.00 | 1,615.00 | 1,625.00 | 1,625.00 | -0.06% | 27,800 |
| Nov 18, 2025 | 1,624.00 | 1,645.00 | 1,624.00 | 1,626.00 | 1,626.00 | -0.55% | 14,100 |
| Nov 17, 2025 | 1,650.00 | 1,650.00 | 1,629.00 | 1,635.00 | 1,635.00 | -0.97% | 23,800 |
| Nov 14, 2025 | 1,647.00 | 1,655.00 | 1,640.00 | 1,651.00 | 1,651.00 | -1.20% | 23,600 |
| Nov 13, 2025 | 1,694.00 | 1,695.00 | 1,671.00 | 1,671.00 | 1,671.00 | -1.07% | 16,900 |
| Nov 12, 2025 | 1,661.00 | 1,696.00 | 1,657.00 | 1,689.00 | 1,689.00 | 1.81% | 23,000 |
| Nov 11, 2025 | 1,653.00 | 1,660.00 | 1,644.00 | 1,659.00 | 1,659.00 | 0.42% | 21,000 |
| Nov 10, 2025 | 1,653.00 | 1,670.00 | 1,649.00 | 1,652.00 | 1,652.00 | -0.18% | 18,400 |
| Nov 7, 2025 | 1,653.00 | 1,670.00 | 1,650.00 | 1,655.00 | 1,655.00 | -0.78% | 14,600 |