Puequ CO.,LTD. (TYO:9264)
Japan · Delayed Price · Currency is JPY 1,733.00
+24.00 (1.40%)
Jul 31, 2026, 3:30 PM JST
Puequ CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,713.00 | 1,733.00 | 1,695.00 | 1,733.00 | 1,733.00 | 1.40% | 11,500 |
| Jul 30, 2026 | 1,710.00 | 1,739.00 | 1,708.00 | 1,709.00 | 1,709.00 | - | 17,200 |
| Jul 29, 2026 | 1,710.00 | 1,712.00 | 1,685.00 | 1,709.00 | 1,709.00 | -0.06% | 12,700 |
| Jul 28, 2026 | 1,727.00 | 1,728.00 | 1,703.00 | 1,710.00 | 1,710.00 | -0.58% | 10,400 |
| Jul 27, 2026 | 1,727.00 | 1,727.00 | 1,699.00 | 1,720.00 | 1,720.00 | 1.00% | 4,400 |
| Jul 24, 2026 | 1,705.00 | 1,720.00 | 1,698.00 | 1,703.00 | 1,703.00 | -0.18% | 4,800 |
| Jul 23, 2026 | 1,708.00 | 1,737.00 | 1,701.00 | 1,706.00 | 1,706.00 | -0.12% | 7,400 |
| Jul 22, 2026 | 1,705.00 | 1,725.00 | 1,702.00 | 1,708.00 | 1,708.00 | -0.06% | 7,800 |
| Jul 21, 2026 | 1,676.00 | 1,709.00 | 1,676.00 | 1,709.00 | 1,709.00 | 2.09% | 9,000 |
| Jul 17, 2026 | 1,715.00 | 1,715.00 | 1,658.00 | 1,674.00 | 1,674.00 | -2.84% | 23,700 |
| Jul 16, 2026 | 1,711.00 | 1,731.00 | 1,710.00 | 1,723.00 | 1,723.00 | 0.76% | 9,700 |
| Jul 15, 2026 | 1,703.00 | 1,720.00 | 1,682.00 | 1,710.00 | 1,710.00 | 0.29% | 22,600 |
| Jul 14, 2026 | 1,700.00 | 1,720.00 | 1,700.00 | 1,705.00 | 1,705.00 | 0.18% | 12,000 |
| Jul 13, 2026 | 1,711.00 | 1,730.00 | 1,697.00 | 1,702.00 | 1,702.00 | -0.76% | 8,900 |
| Jul 10, 2026 | 1,703.00 | 1,730.00 | 1,703.00 | 1,715.00 | 1,715.00 | 0.70% | 6,100 |
| Jul 9, 2026 | 1,715.00 | 1,718.00 | 1,702.00 | 1,703.00 | 1,703.00 | -0.70% | 6,200 |
| Jul 8, 2026 | 1,706.00 | 1,727.00 | 1,702.00 | 1,715.00 | 1,715.00 | -0.06% | 5,800 |
| Jul 7, 2026 | 1,741.00 | 1,741.00 | 1,710.00 | 1,716.00 | 1,716.00 | -0.23% | 7,000 |
| Jul 6, 2026 | 1,748.00 | 1,748.00 | 1,720.00 | 1,720.00 | 1,720.00 | -0.35% | 11,400 |
| Jul 3, 2026 | 1,719.00 | 1,745.00 | 1,715.00 | 1,726.00 | 1,726.00 | 1.47% | 13,300 |
| Jul 2, 2026 | 1,675.00 | 1,710.00 | 1,675.00 | 1,701.00 | 1,701.00 | 0.89% | 7,900 |
| Jul 1, 2026 | 1,714.00 | 1,730.00 | 1,680.00 | 1,686.00 | 1,686.00 | -0.06% | 16,100 |
| Jun 30, 2026 | 1,710.00 | 1,710.00 | 1,680.00 | 1,687.00 | 1,687.00 | -1.58% | 8,400 |
| Jun 29, 2026 | 1,665.00 | 1,723.00 | 1,661.00 | 1,714.00 | 1,714.00 | 3.94% | 38,100 |
| Jun 26, 2026 | 1,636.00 | 1,653.00 | 1,636.00 | 1,649.00 | 1,649.00 | 0.79% | 7,200 |
| Jun 25, 2026 | 1,618.00 | 1,640.00 | 1,618.00 | 1,636.00 | 1,636.00 | 1.11% | 3,000 |
| Jun 24, 2026 | 1,621.00 | 1,630.00 | 1,618.00 | 1,618.00 | 1,618.00 | -0.12% | 2,500 |
| Jun 23, 2026 | 1,619.00 | 1,641.00 | 1,619.00 | 1,620.00 | 1,620.00 | 0.25% | 7,700 |
| Jun 22, 2026 | 1,641.00 | 1,652.00 | 1,616.00 | 1,616.00 | 1,616.00 | -1.46% | 7,900 |
| Jun 19, 2026 | 1,687.00 | 1,687.00 | 1,639.00 | 1,640.00 | 1,640.00 | -1.91% | 9,300 |
| Jun 18, 2026 | 1,656.00 | 1,689.00 | 1,656.00 | 1,672.00 | 1,672.00 | 1.64% | 10,300 |
| Jun 17, 2026 | 1,627.00 | 1,661.00 | 1,627.00 | 1,645.00 | 1,645.00 | 1.11% | 3,300 |
| Jun 16, 2026 | 1,624.00 | 1,644.00 | 1,615.00 | 1,627.00 | 1,627.00 | 0.99% | 6,600 |
| Jun 15, 2026 | 1,609.00 | 1,621.00 | 1,592.00 | 1,611.00 | 1,611.00 | 1.13% | 9,200 |
| Jun 12, 2026 | 1,606.00 | 1,606.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.44% | 2,700 |
| Jun 11, 2026 | 1,588.00 | 1,606.00 | 1,586.00 | 1,586.00 | 1,586.00 | -0.56% | 7,300 |
| Jun 10, 2026 | 1,604.00 | 1,604.00 | 1,595.00 | 1,595.00 | 1,595.00 | - | 3,900 |
| Jun 9, 2026 | 1,623.00 | 1,623.00 | 1,594.00 | 1,595.00 | 1,595.00 | 0.06% | 5,900 |
| Jun 8, 2026 | 1,613.00 | 1,634.00 | 1,586.00 | 1,594.00 | 1,594.00 | -3.28% | 14,700 |
| Jun 5, 2026 | 1,597.00 | 1,690.00 | 1,597.00 | 1,648.00 | 1,648.00 | 4.04% | 18,200 |
| Jun 4, 2026 | 1,594.00 | 1,655.00 | 1,584.00 | 1,584.00 | 1,584.00 | -0.63% | 10,900 |
| Jun 3, 2026 | 1,591.00 | 1,605.00 | 1,586.00 | 1,594.00 | 1,594.00 | 0.57% | 7,100 |
| Jun 2, 2026 | 1,613.00 | 1,613.00 | 1,583.00 | 1,585.00 | 1,585.00 | -0.81% | 12,300 |
| Jun 1, 2026 | 1,627.00 | 1,627.00 | 1,589.00 | 1,598.00 | 1,598.00 | -1.78% | 23,100 |
| 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 |