PIALA INC. 7044
TSE · Japan · Technology Services
¥614.00-9.00 (-1.44%)
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 | ¥614.00 | -1.44% | ¥622.00 | ¥622.00 | ¥595.00 | 49.80K |
| 2026-10-01 | ¥623.00 | +5.77% | ¥600.00 | ¥623.00 | ¥568.00 | 111.20K |
| 2026-09-30 | ¥589.00 | +7.09% | ¥548.00 | ¥592.00 | ¥538.00 | 76.70K |
| 2026-09-29 | ¥550.00 | +5.16% | ¥527.00 | ¥550.00 | ¥525.00 | 54.60K |
| 2026-09-28 | ¥523.00 | +0.77% | ¥524.00 | ¥525.00 | ¥520.00 | 7.40K |
| 2026-09-25 | ¥519.00 | -0.38% | ¥518.00 | ¥525.00 | ¥518.00 | 13.30K |
| 2026-09-24 | ¥521.00 | -0.19% | ¥527.00 | ¥527.00 | ¥518.00 | 14.20K |
| 2026-09-18 | ¥522.00 | +0.38% | ¥520.00 | ¥523.00 | ¥516.00 | 7.50K |
| 2026-09-17 | ¥520.00 | +0.78% | ¥519.00 | ¥526.00 | ¥515.00 | 9.60K |
| 2026-09-16 | ¥516.00 | -0.58% | ¥519.00 | ¥522.00 | ¥515.00 | 4.30K |
| 2026-09-15 | ¥519.00 | +1.57% | ¥513.00 | ¥522.00 | ¥509.00 | 8.10K |
| 2026-09-14 | ¥511.00 | 0.00% | ¥511.00 | ¥524.00 | ¥511.00 | 11.00K |
| 2026-09-11 | ¥511.00 | +0.99% | ¥507.00 | ¥511.00 | ¥507.00 | 1.40K |
| 2026-09-10 | ¥506.00 | +0.20% | ¥502.00 | ¥508.00 | ¥502.00 | 5.30K |
| 2026-09-09 | ¥505.00 | 0.00% | ¥504.00 | ¥506.00 | ¥502.00 | 10.10K |
| 2026-09-08 | ¥505.00 | -0.98% | ¥508.00 | ¥512.00 | ¥503.00 | 15.30K |
| 2026-09-07 | ¥510.00 | +0.99% | ¥510.00 | ¥510.00 | ¥507.00 | 12.10K |
| 2026-09-04 | ¥505.00 | 0.00% | ¥512.00 | ¥512.00 | ¥505.00 | 6.70K |
| 2026-09-03 | ¥505.00 | -0.59% | ¥506.00 | ¥512.00 | ¥505.00 | 13.40K |
| 2026-09-02 | ¥508.00 | -2.12% | ¥517.00 | ¥519.00 | ¥505.00 | 20.90K |
| 2026-09-01 | ¥519.00 | -0.57% | ¥522.00 | ¥523.00 | ¥518.00 | 6.30K |
| 2026-08-31 | ¥522.00 | 0.00% | ¥527.00 | ¥527.00 | ¥522.00 | 9.00K |
| 2026-08-28 | ¥522.00 | -0.57% | ¥525.00 | ¥525.00 | ¥522.00 | 7.50K |
| 2026-08-27 | ¥525.00 | -0.38% | ¥530.00 | ¥530.00 | ¥525.00 | 2.70K |
| 2026-08-26 | ¥527.00 | -0.75% | ¥531.00 | ¥531.00 | ¥526.00 | 2.40K |
| 2026-08-25 | ¥531.00 | +0.57% | ¥534.00 | ¥534.00 | ¥525.00 | 6.30K |
| 2026-08-24 | ¥528.00 | +2.33% | ¥534.00 | ¥534.00 | ¥522.00 | 13.60K |
| 2026-08-21 | ¥516.00 | -0.19% | ¥517.00 | ¥526.00 | ¥515.00 | 5.80K |
| 2026-08-20 | ¥517.00 | -2.08% | ¥531.00 | ¥533.00 | ¥515.00 | 10.30K |
| 2026-08-19 | ¥528.00 | +1.34% | ¥527.00 | ¥528.00 | ¥521.00 | 7.80K |
| 2026-08-18 | ¥521.00 | +0.77% | ¥519.00 | ¥527.00 | ¥518.00 | 9.10K |
| 2026-08-17 | ¥517.00 | -2.45% | ¥522.00 | ¥524.00 | ¥504.00 | 17.90K |
| 2026-08-14 | ¥530.00 | +2.12% | ¥519.00 | ¥536.00 | ¥510.00 | 13.90K |
| 2026-08-13 | ¥519.00 | +1.37% | ¥512.00 | ¥519.00 | ¥504.00 | 10.80K |
| 2026-08-12 | ¥512.00 | +2.40% | ¥503.00 | ¥512.00 | ¥503.00 | 14.80K |
| 2026-08-10 | ¥500.00 | +0.40% | ¥500.00 | ¥501.00 | ¥493.00 | 7.20K |
| 2026-08-07 | ¥498.00 | +0.81% | ¥494.00 | ¥498.00 | ¥493.00 | 5.70K |
| 2026-08-06 | ¥494.00 | -1.00% | ¥495.00 | ¥497.00 | ¥493.00 | 6.20K |
| 2026-08-05 | ¥499.00 | 0.00% | ¥498.00 | ¥500.00 | ¥495.00 | 5.10K |
| 2026-08-04 | ¥499.00 | +1.22% | ¥499.00 | ¥500.00 | ¥493.00 | 2.50K |
| 2026-08-03 | ¥493.00 | -1.20% | ¥491.00 | ¥498.00 | ¥491.00 | 2.90K |
| 2026-07-31 | ¥499.00 | +2.46% | ¥499.00 | ¥499.00 | ¥491.00 | 6.90K |
| 2026-07-30 | ¥487.00 | +0.83% | ¥483.00 | ¥487.00 | ¥483.00 | 4.90K |
| 2026-07-29 | ¥483.00 | -0.41% | ¥484.00 | ¥494.00 | ¥483.00 | 11.20K |
| 2026-07-28 | ¥485.00 | -0.21% | ¥490.00 | ¥492.00 | ¥485.00 | 3.60K |
| 2026-07-27 | ¥486.00 | -0.41% | ¥482.00 | ¥497.00 | ¥482.00 | 8.50K |
| 2026-07-24 | ¥488.00 | -0.81% | ¥498.00 | ¥501.00 | ¥488.00 | 8.90K |
| 2026-07-23 | ¥492.00 | -0.20% | ¥498.00 | ¥498.00 | ¥490.00 | 8.90K |
| 2026-07-22 | ¥493.00 | +2.28% | ¥482.00 | ¥493.00 | ¥479.00 | 16.30K |
| 2026-07-21 | ¥482.00 | +0.84% | ¥476.00 | ¥482.00 | ¥476.00 | 14.60K |
| 2026-07-17 | ¥478.00 | -0.21% | ¥478.00 | ¥478.00 | ¥474.00 | 14.30K |
| 2026-07-16 | ¥479.00 | +0.63% | ¥475.00 | ¥479.00 | ¥475.00 | 7.10K |
| 2026-07-15 | ¥476.00 | +0.85% | ¥476.00 | ¥479.00 | ¥474.00 | 17.30K |
| 2026-07-14 | ¥472.00 | 0.00% | ¥472.00 | ¥475.00 | ¥472.00 | 9.10K |
| 2026-07-13 | ¥472.00 | 0.00% | ¥473.00 | ¥474.00 | ¥472.00 | 10.80K |
| 2026-07-10 | ¥472.00 | -0.21% | ¥473.00 | ¥476.00 | ¥471.00 | 13.30K |
| 2026-07-09 | ¥473.00 | 0.00% | ¥472.00 | ¥474.00 | ¥470.00 | 18.80K |
| 2026-07-08 | ¥473.00 | -0.42% | ¥472.00 | ¥475.00 | ¥471.00 | 16.00K |
| 2026-07-07 | ¥475.00 | 0.00% | ¥479.00 | ¥480.00 | ¥475.00 | 16.20K |
| 2026-07-06 | ¥475.00 | +0.21% | ¥478.00 | ¥478.00 | ¥472.00 | 17.90K |
| 2026-07-03 | ¥474.00 | +0.64% | ¥472.00 | ¥476.00 | ¥469.00 | 28.30K |
| 2026-07-02 | ¥471.00 | +0.21% | ¥469.00 | ¥476.00 | ¥467.00 | 42.00K |
| 2026-07-01 | ¥470.00 | -0.21% | ¥473.00 | ¥490.00 | ¥470.00 | 40.20K |
| 2026-06-30 | ¥471.00 | -0.42% | ¥465.00 | ¥479.00 | ¥462.00 | 91.20K |
| 2026-06-29 | ¥473.00 | -17.45% | ¥473.00 | ¥473.00 | ¥473.00 | 33.00K |
| 2026-06-26 | ¥573.00 | +3.80% | ¥550.00 | ¥573.00 | ¥548.00 | 69.80K |
| 2026-06-25 | ¥552.00 | +0.73% | ¥550.00 | ¥552.00 | ¥545.00 | 40.70K |
| 2026-06-24 | ¥548.00 | +1.11% | ¥540.00 | ¥548.00 | ¥540.00 | 19.90K |
| 2026-06-23 | ¥542.00 | +1.12% | ¥539.00 | ¥546.00 | ¥537.00 | 19.00K |
| 2026-06-22 | ¥536.00 | -0.56% | ¥544.00 | ¥544.00 | ¥536.00 | 19.00K |
| 2026-06-19 | ¥539.00 | -0.92% | ¥544.00 | ¥545.00 | ¥539.00 | 12.70K |
| 2026-06-18 | ¥544.00 | +0.18% | ¥544.00 | ¥545.00 | ¥539.00 | 20.10K |
| 2026-06-17 | ¥543.00 | +0.56% | ¥544.00 | ¥544.00 | ¥535.00 | 18.30K |
| 2026-06-16 | ¥540.00 | 0.00% | ¥543.00 | ¥545.00 | ¥540.00 | 17.30K |
| 2026-06-15 | ¥540.00 | +1.31% | ¥532.00 | ¥540.00 | ¥532.00 | 15.80K |
| 2026-06-12 | ¥533.00 | -0.74% | ¥537.00 | ¥539.00 | ¥531.00 | 9.60K |
| 2026-06-11 | ¥537.00 | +0.56% | ¥534.00 | ¥537.00 | ¥534.00 | 6.40K |
| 2026-06-10 | ¥534.00 | +0.56% | ¥534.00 | ¥536.00 | ¥528.00 | 11.40K |
| 2026-06-09 | ¥531.00 | +1.14% | ¥525.00 | ¥533.00 | ¥525.00 | 16.00K |
| 2026-06-08 | ¥525.00 | +0.19% | ¥524.00 | ¥534.00 | ¥524.00 | 21.80K |
| 2026-06-05 | ¥524.00 | +0.19% | ¥527.00 | ¥530.00 | ¥523.00 | 8.50K |
| 2026-06-04 | ¥523.00 | -0.76% | ¥528.00 | ¥528.00 | ¥523.00 | 13.90K |
| 2026-06-03 | ¥527.00 | +1.54% | ¥520.00 | ¥528.00 | ¥520.00 | 14.20K |
| 2026-06-02 | ¥519.00 | -0.76% | ¥523.00 | ¥523.00 | ¥516.00 | 7.00K |
| 2026-06-01 | ¥523.00 | +1.55% | ¥525.00 | ¥532.00 | ¥522.00 | 10.80K |
| 2026-05-29 | ¥515.00 | +0.98% | ¥510.00 | ¥530.00 | ¥510.00 | 18.70K |
| 2026-05-28 | ¥510.00 | -0.58% | ¥513.00 | ¥520.00 | ¥509.00 | 12.40K |
| 2026-05-27 | ¥513.00 | +0.39% | ¥507.00 | ¥520.00 | ¥507.00 | 13.80K |
| 2026-05-26 | ¥511.00 | -0.20% | ¥512.00 | ¥513.00 | ¥506.00 | 14.80K |
| 2026-05-25 | ¥512.00 | -0.97% | ¥517.00 | ¥519.00 | ¥512.00 | 11.60K |