Puequ CO.,LTD. (TYO:9264)
Japan · Delayed Price · Currency is JPY 1,459.00
-18.00 (-1.22%)
Oct 23, 2026, 3:30 PM JST
Puequ CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,477.00 | 1,479.00 | 1,457.00 | 1,459.00 | 1,459.00 | -1.22% | 18,600 |
| Oct 22, 2026 | 1,479.00 | 1,479.00 | 1,458.00 | 1,477.00 | 1,477.00 | 0.75% | 17,200 |
| Oct 21, 2026 | 1,470.00 | 1,479.00 | 1,466.00 | 1,466.00 | 1,466.00 | -0.07% | 11,200 |
| Oct 20, 2026 | 1,492.00 | 1,492.00 | 1,459.00 | 1,467.00 | 1,467.00 | -1.61% | 29,800 |
| Oct 19, 2026 | 1,503.00 | 1,503.00 | 1,490.00 | 1,491.00 | 1,491.00 | -1.06% | 15,200 |
| Oct 16, 2026 | 1,510.00 | 1,517.00 | 1,505.00 | 1,507.00 | 1,507.00 | 0.13% | 10,000 |
| Oct 15, 2026 | 1,520.00 | 1,568.00 | 1,499.00 | 1,505.00 | 1,505.00 | -6.87% | 74,200 |
| Oct 14, 2026 | 1,595.00 | 1,619.00 | 1,592.00 | 1,616.00 | 1,616.00 | 1.51% | 32,700 |
| Oct 13, 2026 | 1,599.00 | 1,599.00 | 1,580.00 | 1,592.00 | 1,592.00 | -1.12% | 22,400 |
| Oct 9, 2026 | 1,589.00 | 1,610.00 | 1,588.00 | 1,610.00 | 1,610.00 | 0.75% | 8,700 |
| Oct 8, 2026 | 1,620.00 | 1,620.00 | 1,598.00 | 1,598.00 | 1,598.00 | -1.24% | 11,200 |
| Oct 7, 2026 | 1,615.00 | 1,620.00 | 1,615.00 | 1,618.00 | 1,618.00 | 0.12% | 3,300 |
| Oct 6, 2026 | 1,611.00 | 1,620.00 | 1,605.00 | 1,616.00 | 1,616.00 | -0.06% | 2,800 |
| Oct 5, 2026 | 1,611.00 | 1,617.00 | 1,600.00 | 1,617.00 | 1,617.00 | 0.62% | 11,600 |
| Oct 2, 2026 | 1,615.00 | 1,615.00 | 1,605.00 | 1,607.00 | 1,607.00 | -0.06% | 4,000 |
| Oct 1, 2026 | 1,610.00 | 1,621.00 | 1,604.00 | 1,608.00 | 1,608.00 | -0.80% | 8,000 |
| Sep 30, 2026 | 1,616.00 | 1,621.00 | 1,604.00 | 1,621.00 | 1,621.00 | 1.06% | 4,300 |
| Sep 29, 2026 | 1,630.00 | 1,630.00 | 1,604.00 | 1,604.00 | 1,604.00 | -1.47% | 9,000 |
| Sep 28, 2026 | 1,636.00 | 1,644.00 | 1,624.00 | 1,628.00 | 1,628.00 | -0.37% | 12,800 |
| Sep 25, 2026 | 1,628.00 | 1,634.00 | 1,627.00 | 1,634.00 | 1,634.00 | 0.37% | 10,400 |
| Sep 24, 2026 | 1,630.00 | 1,631.00 | 1,618.00 | 1,628.00 | 1,628.00 | 0.25% | 5,700 |
| Sep 18, 2026 | 1,633.00 | 1,634.00 | 1,611.00 | 1,624.00 | 1,624.00 | -0.06% | 16,300 |
| Sep 17, 2026 | 1,605.00 | 1,625.00 | 1,603.00 | 1,625.00 | 1,625.00 | 1.37% | 8,600 |
| Sep 16, 2026 | 1,605.00 | 1,610.00 | 1,598.00 | 1,603.00 | 1,603.00 | -0.25% | 6,100 |
| Sep 15, 2026 | 1,603.00 | 1,615.00 | 1,600.00 | 1,607.00 | 1,607.00 | 0.56% | 13,400 |
| Sep 14, 2026 | 1,575.00 | 1,600.00 | 1,575.00 | 1,598.00 | 1,598.00 | 1.14% | 13,900 |
| Sep 11, 2026 | 1,587.00 | 1,587.00 | 1,570.00 | 1,580.00 | 1,580.00 | -0.50% | 13,900 |
| Sep 10, 2026 | 1,588.00 | 1,589.00 | 1,581.00 | 1,588.00 | 1,588.00 | -0.13% | 7,700 |
| Sep 9, 2026 | 1,603.00 | 1,603.00 | 1,588.00 | 1,590.00 | 1,590.00 | -0.75% | 8,500 |
| Sep 8, 2026 | 1,603.00 | 1,604.00 | 1,594.00 | 1,602.00 | 1,602.00 | 0.19% | 9,900 |
| Sep 7, 2026 | 1,616.00 | 1,616.00 | 1,597.00 | 1,599.00 | 1,599.00 | -0.50% | 15,500 |
| Sep 4, 2026 | 1,603.00 | 1,615.00 | 1,595.00 | 1,607.00 | 1,607.00 | 0.12% | 17,700 |
| Sep 3, 2026 | 1,630.00 | 1,630.00 | 1,605.00 | 1,605.00 | 1,605.00 | -1.53% | 26,200 |
| Sep 2, 2026 | 1,633.00 | 1,634.00 | 1,612.00 | 1,630.00 | 1,630.00 | -0.06% | 25,200 |
| Sep 1, 2026 | 1,620.00 | 1,635.00 | 1,620.00 | 1,631.00 | 1,631.00 | -0.91% | 17,100 |
| Aug 31, 2026 | 1,625.00 | 1,653.00 | 1,610.00 | 1,646.00 | 1,646.00 | -0.30% | 38,200 |
| Aug 28, 2026 | 1,600.00 | 1,660.00 | 1,600.00 | 1,651.00 | 1,651.00 | 0.67% | 138,400 |
| Aug 27, 2026 | 1,765.00 | 1,765.00 | 1,710.00 | 1,715.00 | 1,640.00 | -2.89% | 120,900 |
| Aug 26, 2026 | 1,770.00 | 1,773.00 | 1,765.00 | 1,766.00 | 1,688.77 | -0.23% | 29,800 |
| Aug 25, 2026 | 1,770.00 | 1,779.00 | 1,766.00 | 1,770.00 | 1,692.59 | 0.34% | 27,000 |
| Aug 24, 2026 | 1,772.00 | 1,774.00 | 1,760.00 | 1,764.00 | 1,686.86 | 0.34% | 20,800 |
| Aug 21, 2026 | 1,769.00 | 1,773.00 | 1,756.00 | 1,758.00 | 1,681.12 | -0.28% | 15,500 |
| Aug 20, 2026 | 1,755.00 | 1,770.00 | 1,755.00 | 1,763.00 | 1,685.90 | 0.51% | 10,700 |
| Aug 19, 2026 | 1,761.00 | 1,780.00 | 1,750.00 | 1,754.00 | 1,677.29 | -0.74% | 21,800 |
| Aug 18, 2026 | 1,770.00 | 1,770.00 | 1,765.00 | 1,767.00 | 1,689.73 | -0.06% | 8,000 |
| Aug 17, 2026 | 1,766.00 | 1,770.00 | 1,765.00 | 1,768.00 | 1,690.68 | 0.17% | 15,900 |
| Aug 14, 2026 | 1,753.00 | 1,765.00 | 1,748.00 | 1,765.00 | 1,687.81 | 0.86% | 12,100 |
| Aug 13, 2026 | 1,760.00 | 1,761.00 | 1,746.00 | 1,750.00 | 1,673.47 | - | 10,400 |
| Aug 12, 2026 | 1,739.00 | 1,751.00 | 1,738.00 | 1,750.00 | 1,673.47 | 0.75% | 17,600 |
| Aug 10, 2026 | 1,740.00 | 1,745.00 | 1,732.00 | 1,737.00 | 1,661.04 | 0.35% | 12,100 |