Puequ CO.,LTD. (TYO:9264)
Japan · Delayed Price · Currency is JPY 1,702.00
-17.00 (-0.99%)
May 11, 2026, 3:30 PM JST
Puequ CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,600 |
| 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 |
| Mar 13, 2026 | 1,684.00 | 1,726.00 | 1,684.00 | 1,726.00 | 1,726.00 | 1.23% | 8,500 |
| Mar 12, 2026 | 1,713.00 | 1,722.00 | 1,705.00 | 1,705.00 | 1,705.00 | -1.39% | 10,300 |
| Mar 11, 2026 | 1,728.00 | 1,745.00 | 1,723.00 | 1,729.00 | 1,729.00 | 0.06% | 14,400 |
| Mar 10, 2026 | 1,708.00 | 1,733.00 | 1,700.00 | 1,728.00 | 1,728.00 | 2.98% | 13,000 |
| Mar 9, 2026 | 1,632.00 | 1,678.00 | 1,626.00 | 1,678.00 | 1,678.00 | -1.47% | 37,100 |
| Mar 6, 2026 | 1,682.00 | 1,726.00 | 1,681.00 | 1,703.00 | 1,703.00 | -0.87% | 16,300 |
| Mar 5, 2026 | 1,704.00 | 1,740.00 | 1,700.00 | 1,718.00 | 1,718.00 | 5.79% | 26,100 |
| Mar 4, 2026 | 1,630.00 | 1,662.00 | 1,595.00 | 1,624.00 | 1,624.00 | -2.93% | 38,300 |
| Mar 3, 2026 | 1,726.00 | 1,726.00 | 1,673.00 | 1,673.00 | 1,673.00 | -3.07% | 41,300 |
| Mar 2, 2026 | 1,746.00 | 1,746.00 | 1,710.00 | 1,726.00 | 1,726.00 | -2.65% | 28,100 |
| Feb 27, 2026 | 1,750.00 | 1,782.00 | 1,750.00 | 1,773.00 | 1,773.00 | 2.37% | 19,800 |
| Feb 26, 2026 | 1,765.00 | 1,768.00 | 1,732.00 | 1,732.00 | 1,732.00 | -1.37% | 9,200 |
| Feb 25, 2026 | 1,731.00 | 1,757.00 | 1,730.00 | 1,756.00 | 1,756.00 | 1.27% | 18,700 |
| Feb 24, 2026 | 1,740.00 | 1,752.00 | 1,725.00 | 1,734.00 | 1,734.00 | 0.76% | 16,800 |
| Feb 20, 2026 | 1,748.00 | 1,748.00 | 1,720.00 | 1,721.00 | 1,721.00 | -2.16% | 18,800 |