PicoCELA Inc. (PCLA)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	1.29	1.47	1.21	1.41	1.41	9.30%	866,310
Jun 25, 2025	1.23	1.32	1.14	1.29	1.29	8.40%	1,914,423
Jun 24, 2025	1.23	1.24	1.15	1.19	1.19	-3.25%	512,470
Jun 23, 2025	1.21	1.27	1.15	1.23	1.23	-	330,729
Jun 20, 2025	1.18	1.35	1.11	1.23	1.23	7.89%	1,424,473
Jun 18, 2025	1.10	1.23	1.08	1.14	1.14	8.57%	3,512,023
Jun 17, 2025	1.15	1.17	1.03	1.05	1.05	-10.26%	3,467,170
Jun 16, 2025	1.17	1.23	1.11	1.17	1.17	-	3,431,435
Jun 13, 2025	1.12	1.18	1.12	1.17	1.17	3.54%	623,436
Jun 12, 2025	1.06	1.19	1.02	1.13	1.13	7.62%	6,401,658
Jun 11, 2025	0.98	1.09	0.98	1.05	1.05	0.96%	1,630,296
Jun 10, 2025	0.95	1.06	0.77	1.04	1.04	7.78%	3,394,092
Jun 9, 2025	0.95	1.03	0.90	0.96	0.96	3.20%	1,278,827
Jun 6, 2025	0.94	0.94	0.86	0.94	0.94	2.75%	798,237
Jun 5, 2025	0.90	0.95	0.84	0.91	0.91	3.39%	3,303,224
Jun 4, 2025	0.85	0.95	0.80	0.88	0.88	2.35%	2,166,657
Jun 3, 2025	0.69	1.01	0.69	0.86	0.86	24.60%	1,435,257
Jun 2, 2025	0.61	0.71	0.60	0.69	0.69	18.00%	72,622
May 30, 2025	0.66	0.66	0.58	0.58	0.58	-16.94%	105,833
May 29, 2025	0.84	0.84	0.67	0.70	0.70	-14.12%	217,440
May 28, 2025	0.72	0.85	0.70	0.82	0.82	17.98%	327,643
May 27, 2025	0.66	0.74	0.63	0.70	0.70	12.83%	305,560
May 23, 2025	0.53	0.67	0.50	0.62	0.62	10.02%	469,540
May 22, 2025	0.50	0.56	0.50	0.56	0.56	2.15%	219,232
May 21, 2025	0.46	0.56	0.46	0.55	0.55	14.67%	468,909
May 20, 2025	0.46	0.56	0.43	0.48	0.48	7.56%	1,243,099
May 19, 2025	0.42	0.47	0.42	0.44	0.44	2.82%	167,921
May 16, 2025	0.43	0.49	0.41	0.43	0.43	3.84%	198,437
May 15, 2025	0.39	0.47	0.39	0.42	0.42	-0.90%	163,421
May 14, 2025	0.47	0.47	0.37	0.42	0.42	-7.69%	463,503
May 13, 2025	0.45	0.49	0.45	0.46	0.46	-0.55%	120,069
May 12, 2025	0.56	0.56	0.44	0.46	0.46	-4.69%	259,164
May 9, 2025	0.53	0.56	0.47	0.48	0.48	-4.95%	57,736
May 8, 2025	0.47	0.51	0.46	0.51	0.51	8.39%	154,045
May 7, 2025	0.53	0.56	0.47	0.47	0.47	-10.40%	109,329
May 6, 2025	0.60	0.60	0.52	0.52	0.52	-4.06%	31,800
May 5, 2025	0.57	0.59	0.54	0.54	0.54	-6.81%	43,243
May 2, 2025	0.60	0.62	0.56	0.58	0.58	-2.81%	29,489
May 1, 2025	0.62	0.63	0.57	0.60	0.60	-2.84%	83,613
Apr 30, 2025	0.56	0.65	0.56	0.62	0.62	7.26%	104,927
Apr 29, 2025	0.62	0.68	0.56	0.57	0.57	-8.63%	147,851
Apr 28, 2025	0.61	0.63	0.58	0.63	0.63	7.18%	90,333
Apr 25, 2025	0.61	0.63	0.55	0.59	0.59	-6.48%	153,083
Apr 24, 2025	0.59	0.67	0.55	0.63	0.63	5.90%	109,594
Apr 23, 2025	0.56	0.60	0.53	0.59	0.59	10.92%	92,571
Apr 22, 2025	0.55	0.57	0.52	0.53	0.53	-0.06%	34,466
Apr 21, 2025	0.52	0.60	0.50	0.53	0.53	-1.93%	62,764
Apr 17, 2025	0.54	0.59	0.53	0.54	0.54	0.93%	77,706
Apr 16, 2025	0.49	0.54	0.49	0.54	0.54	7.90%	117,546
Apr 15, 2025	0.48	0.57	0.48	0.50	0.50	2.06%	78,833

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.