Puequ CO.,LTD. (TYO:9264)
Japan · Delayed Price · Currency is JPY 1,580.00
-8.00 (-0.50%)
Sep 11, 2026, 3:30 PM JST
Puequ CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 1,735.00 | 1,737.00 | 1,725.00 | 1,731.00 | 1,655.30 | -0.17% | 7,200 |
| Aug 6, 2026 | 1,737.00 | 1,738.00 | 1,722.00 | 1,734.00 | 1,658.17 | 0.58% | 7,300 |
| Aug 5, 2026 | 1,721.00 | 1,738.00 | 1,719.00 | 1,724.00 | 1,648.61 | 0.29% | 17,400 |
| Aug 4, 2026 | 1,736.00 | 1,736.00 | 1,719.00 | 1,719.00 | 1,643.83 | 0.17% | 13,100 |
| Aug 3, 2026 | 1,713.00 | 1,730.00 | 1,696.00 | 1,716.00 | 1,640.96 | -0.98% | 23,200 |
| Jul 31, 2026 | 1,713.00 | 1,733.00 | 1,695.00 | 1,733.00 | 1,657.21 | 1.40% | 11,500 |
| Jul 30, 2026 | 1,710.00 | 1,739.00 | 1,708.00 | 1,709.00 | 1,634.26 | - | 17,200 |
| Jul 29, 2026 | 1,710.00 | 1,712.00 | 1,685.00 | 1,709.00 | 1,634.26 | -0.06% | 12,700 |
| Jul 28, 2026 | 1,727.00 | 1,728.00 | 1,703.00 | 1,710.00 | 1,635.22 | -0.58% | 10,400 |
| Jul 27, 2026 | 1,727.00 | 1,727.00 | 1,699.00 | 1,720.00 | 1,644.78 | 1.00% | 4,400 |
| Jul 24, 2026 | 1,705.00 | 1,720.00 | 1,698.00 | 1,703.00 | 1,628.52 | -0.18% | 4,800 |
| Jul 23, 2026 | 1,708.00 | 1,737.00 | 1,701.00 | 1,706.00 | 1,631.39 | -0.12% | 7,400 |
| Jul 22, 2026 | 1,705.00 | 1,725.00 | 1,702.00 | 1,708.00 | 1,633.31 | -0.06% | 7,800 |
| Jul 21, 2026 | 1,676.00 | 1,709.00 | 1,676.00 | 1,709.00 | 1,634.26 | 2.09% | 9,000 |
| Jul 17, 2026 | 1,715.00 | 1,715.00 | 1,658.00 | 1,674.00 | 1,600.79 | -2.84% | 23,700 |
| Jul 16, 2026 | 1,711.00 | 1,731.00 | 1,710.00 | 1,723.00 | 1,647.65 | 0.76% | 9,700 |
| Jul 15, 2026 | 1,703.00 | 1,720.00 | 1,682.00 | 1,710.00 | 1,635.22 | 0.29% | 22,600 |
| Jul 14, 2026 | 1,700.00 | 1,720.00 | 1,700.00 | 1,705.00 | 1,630.44 | 0.18% | 12,000 |
| Jul 13, 2026 | 1,711.00 | 1,730.00 | 1,697.00 | 1,702.00 | 1,627.57 | -0.76% | 8,900 |
| Jul 10, 2026 | 1,703.00 | 1,730.00 | 1,703.00 | 1,715.00 | 1,640.00 | 0.70% | 6,100 |
| Jul 9, 2026 | 1,715.00 | 1,718.00 | 1,702.00 | 1,703.00 | 1,628.52 | -0.70% | 6,200 |
| Jul 8, 2026 | 1,706.00 | 1,727.00 | 1,702.00 | 1,715.00 | 1,640.00 | -0.06% | 5,800 |
| Jul 7, 2026 | 1,741.00 | 1,741.00 | 1,710.00 | 1,716.00 | 1,640.96 | -0.23% | 7,000 |
| Jul 6, 2026 | 1,748.00 | 1,748.00 | 1,720.00 | 1,720.00 | 1,644.78 | -0.35% | 11,400 |
| Jul 3, 2026 | 1,719.00 | 1,745.00 | 1,715.00 | 1,726.00 | 1,650.52 | 1.47% | 13,300 |
| Jul 2, 2026 | 1,675.00 | 1,710.00 | 1,675.00 | 1,701.00 | 1,626.61 | 0.89% | 7,900 |