PIA Corporation 4337
TSE · Japan · Consumer Services
¥2,457.00-48.00 (-1.92%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,446.00 | -2.36% | ¥2,505.00 | ¥2,505.00 | ¥2,440.00 | 17.90K |
| 2026-10-01 | ¥2,505.00 | -0.28% | ¥2,505.00 | ¥2,521.00 | ¥2,495.00 | 27.50K |
| 2026-09-30 | ¥2,512.00 | +0.20% | ¥2,506.00 | ¥2,524.00 | ¥2,500.00 | 24.60K |
| 2026-09-29 | ¥2,507.00 | -1.80% | ¥2,522.00 | ¥2,537.00 | ¥2,506.00 | 32.00K |
| 2026-09-28 | ¥2,553.00 | -1.81% | ¥2,587.00 | ¥2,593.00 | ¥2,552.00 | 31.60K |
| 2026-09-25 | ¥2,600.00 | -0.50% | ¥2,600.00 | ¥2,619.00 | ¥2,582.00 | 25.10K |
| 2026-09-24 | ¥2,613.00 | -0.95% | ¥2,646.00 | ¥2,661.00 | ¥2,606.00 | 27.40K |
| 2026-09-18 | ¥2,638.00 | -0.45% | ¥2,650.00 | ¥2,650.00 | ¥2,624.00 | 15.40K |
| 2026-09-17 | ¥2,650.00 | +2.47% | ¥2,575.00 | ¥2,662.00 | ¥2,575.00 | 21.20K |
| 2026-09-16 | ¥2,586.00 | -0.77% | ¥2,600.00 | ¥2,603.00 | ¥2,579.00 | 20.10K |
| 2026-09-15 | ¥2,606.00 | -0.42% | ¥2,602.00 | ¥2,625.00 | ¥2,600.00 | 14.00K |
| 2026-09-14 | ¥2,617.00 | +1.00% | ¥2,581.00 | ¥2,622.00 | ¥2,580.00 | 19.20K |
| 2026-09-11 | ¥2,591.00 | -0.88% | ¥2,588.00 | ¥2,601.00 | ¥2,570.00 | 26.50K |
| 2026-09-10 | ¥2,614.00 | -1.06% | ¥2,622.00 | ¥2,635.00 | ¥2,610.00 | 15.90K |
| 2026-09-09 | ¥2,642.00 | -1.34% | ¥2,678.00 | ¥2,678.00 | ¥2,642.00 | 16.40K |
| 2026-09-08 | ¥2,678.00 | -0.30% | ¥2,680.00 | ¥2,700.00 | ¥2,664.00 | 18.50K |
| 2026-09-07 | ¥2,686.00 | -1.47% | ¥2,700.00 | ¥2,709.00 | ¥2,676.00 | 20.10K |
| 2026-09-04 | ¥2,726.00 | +0.89% | ¥2,701.00 | ¥2,737.00 | ¥2,679.00 | 19.40K |
| 2026-09-03 | ¥2,702.00 | +1.05% | ¥2,672.00 | ¥2,724.00 | ¥2,672.00 | 13.30K |
| 2026-09-02 | ¥2,674.00 | -2.55% | ¥2,720.00 | ¥2,720.00 | ¥2,660.00 | 43.70K |
| 2026-09-01 | ¥2,744.00 | -1.12% | ¥2,750.00 | ¥2,785.00 | ¥2,733.00 | 23.10K |
| 2026-08-31 | ¥2,775.00 | +0.51% | ¥2,743.00 | ¥2,799.00 | ¥2,742.00 | 22.80K |
| 2026-08-28 | ¥2,761.00 | +1.21% | ¥2,723.00 | ¥2,769.00 | ¥2,717.00 | 33.70K |
| 2026-08-27 | ¥2,728.00 | -3.19% | ¥2,807.00 | ¥2,807.00 | ¥2,723.00 | 51.60K |
| 2026-08-26 | ¥2,818.00 | -0.53% | ¥2,825.00 | ¥2,865.00 | ¥2,816.00 | 16.50K |
| 2026-08-25 | ¥2,833.00 | -0.49% | ¥2,855.00 | ¥2,886.00 | ¥2,825.00 | 19.40K |
| 2026-08-24 | ¥2,847.00 | +0.89% | ¥2,830.00 | ¥2,873.00 | ¥2,811.00 | 37.80K |
| 2026-08-21 | ¥2,822.00 | +1.18% | ¥2,789.00 | ¥2,829.00 | ¥2,778.00 | 27.10K |
| 2026-08-20 | ¥2,789.00 | +2.46% | ¥2,747.00 | ¥2,800.00 | ¥2,717.00 | 33.10K |
| 2026-08-19 | ¥2,722.00 | -0.91% | ¥2,747.00 | ¥2,747.00 | ¥2,687.00 | 29.70K |
| 2026-08-18 | ¥2,747.00 | +0.92% | ¥2,730.00 | ¥2,767.00 | ¥2,705.00 | 23.20K |
| 2026-08-17 | ¥2,722.00 | +0.85% | ¥2,698.00 | ¥2,745.00 | ¥2,678.00 | 33.60K |
| 2026-08-14 | ¥2,699.00 | -3.12% | ¥2,686.00 | ¥2,719.00 | ¥2,627.00 | 97.90K |
| 2026-08-13 | ¥2,786.00 | +2.84% | ¥2,709.00 | ¥2,786.00 | ¥2,640.00 | 97.50K |
| 2026-08-12 | ¥2,709.00 | +0.26% | ¥2,711.00 | ¥2,734.00 | ¥2,666.00 | 25.40K |
| 2026-08-10 | ¥2,702.00 | -0.88% | ¥2,752.00 | ¥2,752.00 | ¥2,675.00 | 30.00K |
| 2026-08-07 | ¥2,726.00 | -1.45% | ¥2,766.00 | ¥2,799.00 | ¥2,685.00 | 30.50K |
| 2026-08-06 | ¥2,766.00 | -1.04% | ¥2,779.00 | ¥2,830.00 | ¥2,748.00 | 19.10K |
| 2026-08-05 | ¥2,795.00 | +1.27% | ¥2,762.00 | ¥2,809.00 | ¥2,746.00 | 22.10K |
| 2026-08-04 | ¥2,760.00 | -1.43% | ¥2,816.00 | ¥2,816.00 | ¥2,760.00 | 19.30K |
| 2026-08-03 | ¥2,800.00 | -1.58% | ¥2,860.00 | ¥2,860.00 | ¥2,785.00 | 23.80K |
| 2026-07-31 | ¥2,845.00 | -0.97% | ¥2,879.00 | ¥2,887.00 | ¥2,815.00 | 21.80K |
| 2026-07-30 | ¥2,873.00 | -0.79% | ¥2,866.00 | ¥2,895.00 | ¥2,835.00 | 32.80K |
| 2026-07-29 | ¥2,896.00 | +1.90% | ¥2,847.00 | ¥2,899.00 | ¥2,818.00 | 37.70K |
| 2026-07-28 | ¥2,842.00 | +0.07% | ¥2,850.00 | ¥2,865.00 | ¥2,823.00 | 19.80K |
| 2026-07-27 | ¥2,840.00 | +3.61% | ¥2,750.00 | ¥2,848.00 | ¥2,750.00 | 24.70K |
| 2026-07-24 | ¥2,741.00 | +0.74% | ¥2,745.00 | ¥2,760.00 | ¥2,700.00 | 12.40K |
| 2026-07-23 | ¥2,721.00 | -1.80% | ¥2,784.00 | ¥2,784.00 | ¥2,705.00 | 19.50K |
| 2026-07-22 | ¥2,771.00 | -1.14% | ¥2,792.00 | ¥2,792.00 | ¥2,735.00 | 21.80K |
| 2026-07-21 | ¥2,803.00 | +2.41% | ¥2,755.00 | ¥2,828.00 | ¥2,711.00 | 28.40K |
| 2026-07-17 | ¥2,737.00 | +0.29% | ¥2,725.00 | ¥2,758.00 | ¥2,709.00 | 15.10K |
| 2026-07-16 | ¥2,729.00 | -0.80% | ¥2,750.00 | ¥2,790.00 | ¥2,729.00 | 14.40K |
| 2026-07-15 | ¥2,751.00 | -1.47% | ¥2,781.00 | ¥2,791.00 | ¥2,727.00 | 24.20K |
| 2026-07-14 | ¥2,792.00 | -1.38% | ¥2,839.00 | ¥2,865.00 | ¥2,788.00 | 20.90K |
| 2026-07-13 | ¥2,831.00 | +0.60% | ¥2,842.00 | ¥2,857.00 | ¥2,819.00 | 27.70K |
| 2026-07-10 | ¥2,814.00 | +1.26% | ¥2,779.00 | ¥2,833.00 | ¥2,768.00 | 23.20K |
| 2026-07-09 | ¥2,779.00 | -1.70% | ¥2,827.00 | ¥2,827.00 | ¥2,755.00 | 25.50K |
| 2026-07-08 | ¥2,827.00 | +1.40% | ¥2,799.00 | ¥2,842.00 | ¥2,760.00 | 32.80K |
| 2026-07-07 | ¥2,788.00 | +3.80% | ¥2,686.00 | ¥2,794.00 | ¥2,685.00 | 32.90K |
| 2026-07-06 | ¥2,686.00 | -1.00% | ¥2,710.00 | ¥2,717.00 | ¥2,651.00 | 36.00K |
| 2026-07-03 | ¥2,713.00 | +3.91% | ¥2,611.00 | ¥2,714.00 | ¥2,611.00 | 33.20K |
| 2026-07-02 | ¥2,611.00 | +2.59% | ¥2,575.00 | ¥2,626.00 | ¥2,549.00 | 36.60K |
| 2026-07-01 | ¥2,545.00 | +1.64% | ¥2,529.00 | ¥2,548.00 | ¥2,495.00 | 23.30K |
| 2026-06-30 | ¥2,504.00 | +0.28% | ¥2,502.00 | ¥2,520.00 | ¥2,472.00 | 30.60K |
| 2026-06-29 | ¥2,497.00 | +4.39% | ¥2,419.00 | ¥2,500.00 | ¥2,419.00 | 44.30K |
| 2026-06-26 | ¥2,392.00 | +0.67% | ¥2,376.00 | ¥2,417.00 | ¥2,376.00 | 31.90K |
| 2026-06-25 | ¥2,376.00 | +2.28% | ¥2,350.00 | ¥2,386.00 | ¥2,346.00 | 29.40K |
| 2026-06-24 | ¥2,323.00 | -0.51% | ¥2,339.00 | ¥2,369.00 | ¥2,323.00 | 39.90K |
| 2026-06-23 | ¥2,335.00 | -2.42% | ¥2,387.00 | ¥2,387.00 | ¥2,327.00 | 45.50K |
| 2026-06-22 | ¥2,393.00 | -0.37% | ¥2,392.00 | ¥2,428.00 | ¥2,383.00 | 24.00K |
| 2026-06-19 | ¥2,402.00 | -3.07% | ¥2,480.00 | ¥2,485.00 | ¥2,402.00 | 55.80K |
| 2026-06-18 | ¥2,478.00 | -3.20% | ¥2,580.00 | ¥2,589.00 | ¥2,468.00 | 66.20K |
| 2026-06-17 | ¥2,560.00 | -1.08% | ¥2,573.00 | ¥2,604.00 | ¥2,560.00 | 23.30K |
| 2026-06-16 | ¥2,588.00 | -0.27% | ¥2,595.00 | ¥2,595.00 | ¥2,561.00 | 15.80K |
| 2026-06-15 | ¥2,595.00 | -0.23% | ¥2,640.00 | ¥2,645.00 | ¥2,582.00 | 25.00K |
| 2026-06-12 | ¥2,601.00 | +0.62% | ¥2,560.00 | ¥2,609.00 | ¥2,522.00 | 54.00K |
| 2026-06-11 | ¥2,585.00 | -1.19% | ¥2,616.00 | ¥2,618.00 | ¥2,558.00 | 37.50K |
| 2026-06-10 | ¥2,616.00 | -1.99% | ¥2,666.00 | ¥2,669.00 | ¥2,605.00 | 28.40K |
| 2026-06-09 | ¥2,669.00 | +0.07% | ¥2,700.00 | ¥2,715.00 | ¥2,658.00 | 23.40K |
| 2026-06-08 | ¥2,667.00 | -0.78% | ¥2,693.00 | ¥2,725.00 | ¥2,652.00 | 24.70K |
| 2026-06-05 | ¥2,688.00 | -0.07% | ¥2,700.00 | ¥2,735.00 | ¥2,670.00 | 34.00K |
| 2026-06-04 | ¥2,690.00 | -2.71% | ¥2,765.00 | ¥2,765.00 | ¥2,690.00 | 37.20K |
| 2026-06-03 | ¥2,765.00 | +0.88% | ¥2,741.00 | ¥2,767.00 | ¥2,708.00 | 30.70K |
| 2026-06-02 | ¥2,741.00 | +1.56% | ¥2,693.00 | ¥2,763.00 | ¥2,654.00 | 24.40K |
| 2026-06-01 | ¥2,699.00 | +0.82% | ¥2,701.00 | ¥2,745.00 | ¥2,662.00 | 46.30K |
| 2026-05-29 | ¥2,677.00 | +1.17% | ¥2,646.00 | ¥2,716.00 | ¥2,646.00 | 18.80K |
| 2026-05-28 | ¥2,646.00 | +0.04% | ¥2,640.00 | ¥2,655.00 | ¥2,608.00 | 33.90K |
| 2026-05-27 | ¥2,645.00 | +1.30% | ¥2,625.00 | ¥2,650.00 | ¥2,601.00 | 39.50K |
| 2026-05-26 | ¥2,611.00 | -2.21% | ¥2,670.00 | ¥2,684.00 | ¥2,611.00 | 31.00K |
| 2026-05-25 | ¥2,670.00 | -1.55% | ¥2,713.00 | ¥2,722.00 | ¥2,641.00 | 32.60K |