Puequ CO.,LTD. (TYO:9264)
Japan · Delayed Price · Currency is JPY 1,627.00
+22.00 (1.37%)
May 29, 2026, 3:30 PM JST
Puequ CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,605.00 | 1,627.00 | 1,605.00 | 1,627.00 | 1,627.00 | 1.37% | 4,100 |
| May 28, 2026 | 1,600.00 | 1,613.00 | 1,600.00 | 1,605.00 | 1,605.00 | 0.31% | 5,400 |
| May 27, 2026 | 1,612.00 | 1,614.00 | 1,596.00 | 1,600.00 | 1,600.00 | -0.74% | 11,400 |
| May 26, 2026 | 1,610.00 | 1,621.00 | 1,603.00 | 1,612.00 | 1,612.00 | 0.19% | 7,000 |
| May 25, 2026 | 1,623.00 | 1,637.00 | 1,609.00 | 1,609.00 | 1,609.00 | -0.98% | 16,200 |
| May 22, 2026 | 1,624.00 | 1,642.00 | 1,622.00 | 1,625.00 | 1,625.00 | - | 6,900 |
| May 21, 2026 | 1,634.00 | 1,634.00 | 1,616.00 | 1,625.00 | 1,625.00 | 0.62% | 6,700 |
| May 20, 2026 | 1,650.00 | 1,650.00 | 1,611.00 | 1,615.00 | 1,615.00 | -2.12% | 22,500 |
| May 19, 2026 | 1,659.00 | 1,665.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.54% | 6,400 |
| May 18, 2026 | 1,672.00 | 1,676.00 | 1,657.00 | 1,659.00 | 1,659.00 | -1.07% | 12,800 |
| May 15, 2026 | 1,696.00 | 1,697.00 | 1,674.00 | 1,677.00 | 1,677.00 | -0.30% | 11,800 |
| May 14, 2026 | 1,700.00 | 1,703.00 | 1,682.00 | 1,682.00 | 1,682.00 | -1.81% | 7,400 |
| May 13, 2026 | 1,692.00 | 1,713.00 | 1,690.00 | 1,713.00 | 1,713.00 | 1.84% | 5,200 |
| May 12, 2026 | 1,706.00 | 1,706.00 | 1,682.00 | 1,682.00 | 1,682.00 | -1.18% | 5,600 |
| May 11, 2026 | 1,710.00 | 1,718.00 | 1,702.00 | 1,702.00 | 1,702.00 | -0.99% | 3,900 |
| May 8, 2026 | 1,682.00 | 1,729.00 | 1,682.00 | 1,719.00 | 1,719.00 | 1.54% | 6,400 |
| May 7, 2026 | 1,683.00 | 1,699.00 | 1,683.00 | 1,693.00 | 1,693.00 | 0.77% | 4,400 |
| May 1, 2026 | 1,680.00 | 1,710.00 | 1,670.00 | 1,680.00 | 1,680.00 | - | 7,900 |
| Apr 30, 2026 | 1,697.00 | 1,697.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.41% | 5,200 |
| Apr 28, 2026 | 1,682.00 | 1,696.00 | 1,678.00 | 1,687.00 | 1,687.00 | 0.36% | 7,000 |
| Apr 27, 2026 | 1,670.00 | 1,687.00 | 1,654.00 | 1,681.00 | 1,681.00 | 0.66% | 11,900 |
| Apr 24, 2026 | 1,673.00 | 1,683.00 | 1,660.00 | 1,670.00 | 1,670.00 | -0.54% | 9,100 |
| Apr 23, 2026 | 1,709.00 | 1,709.00 | 1,671.00 | 1,679.00 | 1,679.00 | -1.76% | 7,800 |
| Apr 22, 2026 | 1,705.00 | 1,734.00 | 1,690.00 | 1,709.00 | 1,709.00 | 1.97% | 15,300 |
| Apr 21, 2026 | 1,699.00 | 1,711.00 | 1,676.00 | 1,676.00 | 1,676.00 | -1.35% | 6,400 |
| Apr 20, 2026 | 1,688.00 | 1,699.00 | 1,678.00 | 1,699.00 | 1,699.00 | 0.65% | 10,400 |
| Apr 17, 2026 | 1,682.00 | 1,697.00 | 1,674.00 | 1,688.00 | 1,688.00 | -0.06% | 14,800 |
| Apr 16, 2026 | 1,666.00 | 1,713.00 | 1,663.00 | 1,689.00 | 1,689.00 | 1.69% | 31,000 |
| Apr 15, 2026 | 1,667.00 | 1,667.00 | 1,638.00 | 1,661.00 | 1,661.00 | -0.36% | 25,400 |
| Apr 14, 2026 | 1,633.00 | 1,690.00 | 1,633.00 | 1,667.00 | 1,667.00 | -4.52% | 97,300 |
| Apr 13, 2026 | 1,743.00 | 1,749.00 | 1,706.00 | 1,746.00 | 1,746.00 | 1.10% | 24,500 |
| Apr 10, 2026 | 1,716.00 | 1,744.00 | 1,716.00 | 1,727.00 | 1,727.00 | 0.70% | 4,600 |
| Apr 9, 2026 | 1,741.00 | 1,742.00 | 1,715.00 | 1,715.00 | 1,715.00 | -1.44% | 9,400 |
| Apr 8, 2026 | 1,750.00 | 1,759.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0.87% | 16,700 |
| Apr 7, 2026 | 1,689.00 | 1,725.00 | 1,689.00 | 1,725.00 | 1,725.00 | 1.59% | 17,400 |
| Apr 6, 2026 | 1,687.00 | 1,729.00 | 1,677.00 | 1,698.00 | 1,698.00 | 2.10% | 7,800 |
| Apr 3, 2026 | 1,691.00 | 1,695.00 | 1,663.00 | 1,663.00 | 1,663.00 | -0.24% | 6,900 |
| Apr 2, 2026 | 1,704.00 | 1,710.00 | 1,659.00 | 1,667.00 | 1,667.00 | -1.83% | 11,000 |
| Apr 1, 2026 | 1,675.00 | 1,698.00 | 1,657.00 | 1,698.00 | 1,698.00 | 3.41% | 8,100 |
| Mar 31, 2026 | 1,649.00 | 1,658.00 | 1,641.00 | 1,642.00 | 1,642.00 | -0.55% | 7,300 |
| Mar 30, 2026 | 1,683.00 | 1,683.00 | 1,637.00 | 1,651.00 | 1,651.00 | -2.65% | 14,300 |
| Mar 27, 2026 | 1,676.00 | 1,702.00 | 1,676.00 | 1,696.00 | 1,696.00 | 1.01% | 7,000 |
| Mar 26, 2026 | 1,716.00 | 1,716.00 | 1,676.00 | 1,679.00 | 1,679.00 | -1.64% | 7,700 |
| Mar 25, 2026 | 1,656.00 | 1,710.00 | 1,656.00 | 1,707.00 | 1,707.00 | 3.27% | 10,700 |
| Mar 24, 2026 | 1,660.00 | 1,677.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1.97% | 10,900 |
| Mar 23, 2026 | 1,637.00 | 1,671.00 | 1,620.00 | 1,621.00 | 1,621.00 | -3.80% | 21,500 |
| Mar 19, 2026 | 1,684.00 | 1,709.00 | 1,684.00 | 1,685.00 | 1,685.00 | -1.86% | 12,000 |
| Mar 18, 2026 | 1,691.00 | 1,720.00 | 1,691.00 | 1,717.00 | 1,717.00 | 2.14% | 7,200 |
| Mar 17, 2026 | 1,724.00 | 1,725.00 | 1,681.00 | 1,681.00 | 1,681.00 | -1.23% | 6,400 |
| Mar 16, 2026 | 1,701.00 | 1,714.00 | 1,690.00 | 1,702.00 | 1,702.00 | -1.39% | 9,400 |