PIOLAX, Inc. 5988
TSE · Japan · Producer Manufacturing
¥1,635.00-52.00 (-3.08%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥1,635.00 | -3.08% | ¥1,672.00 | ¥1,672.00 | ¥1,635.00 | 107.70K |
| 2026-10-01 | ¥1,687.00 | +1.08% | ¥1,656.00 | ¥1,690.00 | ¥1,640.00 | 83.00K |
| 2026-09-30 | ¥1,669.00 | +0.30% | ¥1,670.00 | ¥1,675.00 | ¥1,658.00 | 63.20K |
| 2026-09-29 | ¥1,664.00 | -2.75% | ¥1,670.00 | ¥1,672.00 | ¥1,655.00 | 69.30K |
| 2026-09-28 | ¥1,711.00 | +0.06% | ¥1,728.00 | ¥1,728.00 | ¥1,706.00 | 83.50K |
| 2026-09-25 | ¥1,710.00 | +0.83% | ¥1,700.00 | ¥1,715.00 | ¥1,700.00 | 79.40K |
| 2026-09-24 | ¥1,696.00 | +0.36% | ¥1,709.00 | ¥1,709.00 | ¥1,689.00 | 74.90K |
| 2026-09-18 | ¥1,690.00 | -1.34% | ¥1,708.00 | ¥1,719.00 | ¥1,680.00 | 80.00K |
| 2026-09-17 | ¥1,713.00 | +0.65% | ¥1,718.00 | ¥1,728.00 | ¥1,706.00 | 74.30K |
| 2026-09-16 | ¥1,702.00 | +0.29% | ¥1,710.00 | ¥1,711.00 | ¥1,694.00 | 50.20K |
| 2026-09-15 | ¥1,697.00 | +0.41% | ¥1,690.00 | ¥1,702.00 | ¥1,688.00 | 60.00K |
| 2026-09-14 | ¥1,690.00 | +0.78% | ¥1,688.00 | ¥1,693.00 | ¥1,679.00 | 59.70K |
| 2026-09-11 | ¥1,677.00 | +0.78% | ¥1,658.00 | ¥1,680.00 | ¥1,653.00 | 66.30K |
| 2026-09-10 | ¥1,664.00 | -0.12% | ¥1,667.00 | ¥1,674.00 | ¥1,658.00 | 53.80K |
| 2026-09-09 | ¥1,666.00 | +0.18% | ¥1,664.00 | ¥1,678.00 | ¥1,658.00 | 72.80K |
| 2026-09-08 | ¥1,663.00 | -1.60% | ¥1,690.00 | ¥1,695.00 | ¥1,659.00 | 83.00K |
| 2026-09-07 | ¥1,690.00 | -0.18% | ¥1,692.00 | ¥1,711.00 | ¥1,686.00 | 60.20K |
| 2026-09-04 | ¥1,693.00 | +0.47% | ¥1,684.00 | ¥1,700.00 | ¥1,677.00 | 122.50K |
| 2026-09-03 | ¥1,685.00 | -0.30% | ¥1,710.00 | ¥1,710.00 | ¥1,680.00 | 79.90K |
| 2026-09-02 | ¥1,690.00 | -2.03% | ¥1,720.00 | ¥1,720.00 | ¥1,688.00 | 131.10K |
| 2026-09-01 | ¥1,725.00 | -0.69% | ¥1,737.00 | ¥1,747.00 | ¥1,718.00 | 97.30K |
| 2026-08-31 | ¥1,737.00 | +0.58% | ¥1,728.00 | ¥1,743.00 | ¥1,724.00 | 84.10K |
| 2026-08-28 | ¥1,727.00 | +0.06% | ¥1,734.00 | ¥1,734.00 | ¥1,722.00 | 59.00K |
| 2026-08-27 | ¥1,726.00 | -0.40% | ¥1,730.00 | ¥1,742.00 | ¥1,724.00 | 39.80K |
| 2026-08-26 | ¥1,733.00 | +0.87% | ¥1,718.00 | ¥1,742.00 | ¥1,718.00 | 59.30K |
| 2026-08-25 | ¥1,718.00 | -0.69% | ¥1,734.00 | ¥1,734.00 | ¥1,718.00 | 55.70K |
| 2026-08-24 | ¥1,730.00 | +0.35% | ¥1,724.00 | ¥1,745.00 | ¥1,722.00 | 63.00K |
| 2026-08-21 | ¥1,724.00 | +1.00% | ¥1,701.00 | ¥1,732.00 | ¥1,701.00 | 88.50K |
| 2026-08-20 | ¥1,707.00 | +0.65% | ¥1,704.00 | ¥1,712.00 | ¥1,683.00 | 96.60K |
| 2026-08-19 | ¥1,696.00 | -1.45% | ¥1,709.00 | ¥1,711.00 | ¥1,688.00 | 93.40K |
| 2026-08-18 | ¥1,721.00 | +0.23% | ¥1,722.00 | ¥1,724.00 | ¥1,702.00 | 83.10K |
| 2026-08-17 | ¥1,717.00 | -0.41% | ¥1,720.00 | ¥1,733.00 | ¥1,710.00 | 69.70K |
| 2026-08-14 | ¥1,724.00 | +1.06% | ¥1,700.00 | ¥1,725.00 | ¥1,696.00 | 91.30K |
| 2026-08-13 | ¥1,706.00 | -0.81% | ¥1,720.00 | ¥1,720.00 | ¥1,697.00 | 90.10K |
| 2026-08-12 | ¥1,720.00 | -0.92% | ¥1,749.00 | ¥1,749.00 | ¥1,707.00 | 57.60K |
| 2026-08-10 | ¥1,736.00 | +1.82% | ¥1,712.00 | ¥1,740.00 | ¥1,702.00 | 73.80K |
| 2026-08-07 | ¥1,705.00 | -1.22% | ¥1,710.00 | ¥1,726.00 | ¥1,702.00 | 59.80K |
| 2026-08-06 | ¥1,726.00 | +0.06% | ¥1,700.00 | ¥1,730.00 | ¥1,684.00 | 101.10K |
| 2026-08-05 | ¥1,725.00 | +1.59% | ¥1,703.00 | ¥1,733.00 | ¥1,694.00 | 84.70K |
| 2026-08-04 | ¥1,698.00 | -2.13% | ¥1,716.00 | ¥1,720.00 | ¥1,696.00 | 75.60K |
| 2026-08-03 | ¥1,735.00 | -0.46% | ¥1,735.00 | ¥1,744.00 | ¥1,698.00 | 116.10K |
| 2026-07-31 | ¥1,743.00 | 0.00% | ¥1,740.00 | ¥1,760.00 | ¥1,724.00 | 177.20K |
| 2026-07-30 | ¥1,743.00 | -0.80% | ¥1,755.00 | ¥1,755.00 | ¥1,731.00 | 109.00K |
| 2026-07-29 | ¥1,757.00 | +2.45% | ¥1,720.00 | ¥1,765.00 | ¥1,715.00 | 151.70K |
| 2026-07-28 | ¥1,715.00 | +0.59% | ¥1,709.00 | ¥1,715.00 | ¥1,695.00 | 78.50K |
| 2026-07-27 | ¥1,705.00 | +2.53% | ¥1,680.00 | ¥1,710.00 | ¥1,680.00 | 73.10K |
| 2026-07-24 | ¥1,663.00 | -0.60% | ¥1,671.00 | ¥1,673.00 | ¥1,661.00 | 30.90K |
| 2026-07-23 | ¥1,673.00 | -0.71% | ¥1,685.00 | ¥1,688.00 | ¥1,669.00 | 35.80K |
| 2026-07-22 | ¥1,685.00 | -0.53% | ¥1,692.00 | ¥1,693.00 | ¥1,677.00 | 75.10K |
| 2026-07-21 | ¥1,694.00 | +1.62% | ¥1,667.00 | ¥1,706.00 | ¥1,664.00 | 136.80K |
| 2026-07-17 | ¥1,667.00 | +0.18% | ¥1,664.00 | ¥1,680.00 | ¥1,660.00 | 117.60K |
| 2026-07-16 | ¥1,664.00 | +0.54% | ¥1,665.00 | ¥1,673.00 | ¥1,658.00 | 89.40K |
| 2026-07-15 | ¥1,655.00 | +0.67% | ¥1,630.00 | ¥1,657.00 | ¥1,630.00 | 121.80K |
| 2026-07-14 | ¥1,644.00 | +0.12% | ¥1,656.00 | ¥1,664.00 | ¥1,644.00 | 42.50K |
| 2026-07-13 | ¥1,642.00 | -0.55% | ¥1,662.00 | ¥1,664.00 | ¥1,640.00 | 80.80K |
| 2026-07-10 | ¥1,651.00 | +1.10% | ¥1,645.00 | ¥1,661.00 | ¥1,643.00 | 112.20K |
| 2026-07-09 | ¥1,633.00 | +0.18% | ¥1,628.00 | ¥1,643.00 | ¥1,628.00 | 66.50K |
| 2026-07-08 | ¥1,630.00 | -1.21% | ¥1,650.00 | ¥1,650.00 | ¥1,625.00 | 88.50K |
| 2026-07-07 | ¥1,650.00 | +0.55% | ¥1,650.00 | ¥1,657.00 | ¥1,638.00 | 80.40K |
| 2026-07-06 | ¥1,641.00 | +1.80% | ¥1,623.00 | ¥1,641.00 | ¥1,618.00 | 53.40K |
| 2026-07-03 | ¥1,612.00 | +0.69% | ¥1,605.00 | ¥1,619.00 | ¥1,605.00 | 51.50K |
| 2026-07-02 | ¥1,601.00 | +1.27% | ¥1,594.00 | ¥1,623.00 | ¥1,588.00 | 95.20K |
| 2026-07-01 | ¥1,581.00 | +1.09% | ¥1,570.00 | ¥1,587.00 | ¥1,570.00 | 45.80K |
| 2026-06-30 | ¥1,564.00 | -0.13% | ¥1,574.00 | ¥1,574.00 | ¥1,554.00 | 105.40K |
| 2026-06-29 | ¥1,566.00 | +0.45% | ¥1,564.00 | ¥1,567.00 | ¥1,554.00 | 86.90K |
| 2026-06-26 | ¥1,559.00 | +0.91% | ¥1,545.00 | ¥1,564.00 | ¥1,542.00 | 73.90K |
| 2026-06-25 | ¥1,545.00 | -0.39% | ¥1,545.00 | ¥1,555.00 | ¥1,540.00 | 58.30K |
| 2026-06-24 | ¥1,551.00 | -0.58% | ¥1,569.00 | ¥1,569.00 | ¥1,544.00 | 98.20K |
| 2026-06-23 | ¥1,560.00 | -0.38% | ¥1,566.00 | ¥1,579.00 | ¥1,553.00 | 79.50K |
| 2026-06-22 | ¥1,566.00 | -1.45% | ¥1,601.00 | ¥1,601.00 | ¥1,564.00 | 79.00K |
| 2026-06-19 | ¥1,589.00 | -0.44% | ¥1,598.00 | ¥1,607.00 | ¥1,581.00 | 63.20K |
| 2026-06-18 | ¥1,596.00 | +0.69% | ¥1,595.00 | ¥1,597.00 | ¥1,578.00 | 50.20K |
| 2026-06-17 | ¥1,585.00 | +0.51% | ¥1,567.00 | ¥1,596.00 | ¥1,567.00 | 63.70K |
| 2026-06-16 | ¥1,577.00 | 0.00% | ¥1,571.00 | ¥1,579.00 | ¥1,560.00 | 49.20K |
| 2026-06-15 | ¥1,577.00 | +2.67% | ¥1,550.00 | ¥1,585.00 | ¥1,550.00 | 84.00K |
| 2026-06-12 | ¥1,536.00 | +0.33% | ¥1,533.00 | ¥1,552.00 | ¥1,533.00 | 82.70K |
| 2026-06-11 | ¥1,531.00 | -0.97% | ¥1,543.00 | ¥1,543.00 | ¥1,520.00 | 84.50K |
| 2026-06-10 | ¥1,546.00 | -0.06% | ¥1,547.00 | ¥1,555.00 | ¥1,532.00 | 76.40K |
| 2026-06-09 | ¥1,547.00 | -0.58% | ¥1,564.00 | ¥1,573.00 | ¥1,539.00 | 69.70K |
| 2026-06-08 | ¥1,556.00 | -0.70% | ¥1,553.00 | ¥1,569.00 | ¥1,538.00 | 86.20K |
| 2026-06-05 | ¥1,567.00 | +0.71% | ¥1,560.00 | ¥1,575.00 | ¥1,553.00 | 41.30K |
| 2026-06-04 | ¥1,556.00 | +0.97% | ¥1,539.00 | ¥1,564.00 | ¥1,539.00 | 49.80K |
| 2026-06-03 | ¥1,541.00 | +2.39% | ¥1,512.00 | ¥1,558.00 | ¥1,507.00 | 138.50K |
| 2026-06-02 | ¥1,505.00 | -3.46% | ¥1,550.00 | ¥1,550.00 | ¥1,505.00 | 200.10K |
| 2026-06-01 | ¥1,559.00 | -1.76% | ¥1,578.00 | ¥1,578.00 | ¥1,551.00 | 99.90K |
| 2026-05-29 | ¥1,587.00 | +1.15% | ¥1,583.00 | ¥1,603.00 | ¥1,575.00 | 160.20K |
| 2026-05-28 | ¥1,569.00 | -0.63% | ¥1,580.00 | ¥1,587.00 | ¥1,559.00 | 65.90K |
| 2026-05-27 | ¥1,579.00 | +2.53% | ¥1,545.00 | ¥1,579.00 | ¥1,545.00 | 83.60K |
| 2026-05-26 | ¥1,540.00 | -0.65% | ¥1,550.00 | ¥1,553.00 | ¥1,532.00 | 58.60K |
| 2026-05-25 | ¥1,550.00 | -1.40% | ¥1,582.00 | ¥1,584.00 | ¥1,550.00 | 50.80K |