People Co., Ltd. 7865
TSE · Japan · Consumer Durables
¥335.00+5.00 (+1.52%)
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 | ¥335.00 | +1.52% | ¥330.00 | ¥335.00 | ¥329.00 | 6.60K |
| 2026-10-01 | ¥330.00 | 0.00% | ¥331.00 | ¥331.00 | ¥330.00 | 600 |
| 2026-09-30 | ¥330.00 | -0.30% | ¥330.00 | ¥330.00 | ¥326.00 | 1.50K |
| 2026-09-29 | ¥331.00 | -1.19% | ¥332.00 | ¥332.00 | ¥324.00 | 7.70K |
| 2026-09-28 | ¥335.00 | +0.60% | ¥333.00 | ¥335.00 | ¥333.00 | 1.90K |
| 2026-09-25 | ¥333.00 | 0.00% | ¥335.00 | ¥335.00 | ¥331.00 | 4.80K |
| 2026-09-24 | ¥333.00 | +0.91% | ¥331.00 | ¥335.00 | ¥331.00 | 5.00K |
| 2026-09-18 | ¥330.00 | -0.60% | ¥332.00 | ¥334.00 | ¥328.00 | 7.20K |
| 2026-09-17 | ¥332.00 | 0.00% | ¥332.00 | ¥333.00 | ¥332.00 | 5.10K |
| 2026-09-16 | ¥332.00 | 0.00% | ¥333.00 | ¥333.00 | ¥331.00 | 2.30K |
| 2026-09-15 | ¥332.00 | 0.00% | ¥332.00 | ¥332.00 | ¥331.00 | 2.70K |
| 2026-09-14 | ¥332.00 | -1.19% | ¥336.00 | ¥336.00 | ¥331.00 | 3.80K |
| 2026-09-11 | ¥336.00 | +0.30% | ¥334.00 | ¥336.00 | ¥334.00 | 1.50K |
| 2026-09-10 | ¥335.00 | 0.00% | ¥336.00 | ¥336.00 | ¥335.00 | 600 |
| 2026-09-09 | ¥335.00 | -0.89% | ¥338.00 | ¥338.00 | ¥333.00 | 6.50K |
| 2026-09-08 | ¥338.00 | +0.30% | ¥338.00 | ¥338.00 | ¥337.00 | 2.30K |
| 2026-09-07 | ¥337.00 | -0.30% | ¥338.00 | ¥338.00 | ¥337.00 | 1.60K |
| 2026-09-04 | ¥338.00 | 0.00% | ¥338.00 | ¥341.00 | ¥337.00 | 1.10K |
| 2026-09-03 | ¥338.00 | 0.00% | ¥340.00 | ¥340.00 | ¥338.00 | 2.00K |
| 2026-09-02 | ¥338.00 | -8.65% | ¥343.00 | ¥352.00 | ¥336.00 | 19.20K |
| 2026-09-01 | ¥370.00 | +7.87% | ¥344.00 | ¥370.00 | ¥343.00 | 14.40K |
| 2026-08-31 | ¥343.00 | -0.29% | ¥344.00 | ¥344.00 | ¥343.00 | 3.20K |
| 2026-08-28 | ¥344.00 | -0.58% | ¥344.00 | ¥344.00 | ¥340.00 | 3.60K |
| 2026-08-27 | ¥346.00 | +2.67% | ¥343.00 | ¥350.00 | ¥338.00 | 8.10K |
| 2026-08-26 | ¥337.00 | -1.75% | ¥339.00 | ¥343.00 | ¥337.00 | 6.20K |
| 2026-08-25 | ¥343.00 | +0.88% | ¥345.00 | ¥345.00 | ¥338.00 | 2.70K |
| 2026-08-24 | ¥340.00 | 0.00% | ¥340.00 | ¥342.00 | ¥337.00 | 900 |
| 2026-08-21 | ¥340.00 | +0.89% | ¥338.00 | ¥343.00 | ¥337.00 | 1.50K |
| 2026-08-20 | ¥337.00 | +0.90% | ¥334.00 | ¥340.00 | ¥332.00 | 2.80K |
| 2026-08-19 | ¥334.00 | -2.62% | ¥349.00 | ¥349.00 | ¥334.00 | 7.10K |
| 2026-08-18 | ¥343.00 | +0.88% | ¥340.00 | ¥344.00 | ¥340.00 | 800 |
| 2026-08-17 | ¥340.00 | -0.87% | ¥339.00 | ¥348.00 | ¥339.00 | 4.80K |
| 2026-08-14 | ¥343.00 | +2.39% | ¥335.00 | ¥345.00 | ¥333.00 | 7.80K |
| 2026-08-13 | ¥335.00 | -0.59% | ¥337.00 | ¥339.00 | ¥335.00 | 700 |
| 2026-08-12 | ¥337.00 | +0.30% | ¥335.00 | ¥339.00 | ¥335.00 | 2.80K |
| 2026-08-10 | ¥336.00 | -0.30% | ¥337.00 | ¥337.00 | ¥333.00 | 1.80K |
| 2026-08-07 | ¥337.00 | -0.30% | ¥338.00 | ¥338.00 | ¥334.00 | 1.90K |
| 2026-08-06 | ¥338.00 | +0.30% | ¥336.00 | ¥338.00 | ¥336.00 | 800 |
| 2026-08-05 | ¥337.00 | -0.30% | ¥336.00 | ¥339.00 | ¥334.00 | 1.60K |
| 2026-08-04 | ¥338.00 | +0.60% | ¥335.00 | ¥340.00 | ¥335.00 | 3.10K |
| 2026-08-03 | ¥336.00 | -0.88% | ¥336.00 | ¥336.00 | ¥335.00 | 1.20K |
| 2026-07-31 | ¥339.00 | +0.30% | ¥340.00 | ¥342.00 | ¥336.00 | 3.70K |
| 2026-07-30 | ¥338.00 | -0.59% | ¥338.00 | ¥340.00 | ¥338.00 | 2.00K |
| 2026-07-29 | ¥340.00 | +1.19% | ¥335.00 | ¥352.00 | ¥335.00 | 5.80K |
| 2026-07-28 | ¥336.00 | +0.60% | ¥337.00 | ¥337.00 | ¥336.00 | 5.00K |
| 2026-07-27 | ¥334.00 | 0.00% | ¥332.00 | ¥334.00 | ¥328.00 | 8.30K |
| 2026-07-24 | ¥334.00 | -0.30% | ¥335.00 | ¥335.00 | ¥332.00 | 3.20K |
| 2026-07-23 | ¥335.00 | 0.00% | ¥332.00 | ¥335.00 | ¥332.00 | 9.00K |
| 2026-07-22 | ¥335.00 | 0.00% | ¥334.00 | ¥336.00 | ¥332.00 | 4.10K |
| 2026-07-21 | ¥335.00 | +0.30% | ¥333.00 | ¥337.00 | ¥332.00 | 4.20K |
| 2026-07-17 | ¥334.00 | -0.89% | ¥335.00 | ¥337.00 | ¥334.00 | 6.00K |
| 2026-07-16 | ¥337.00 | +0.60% | ¥333.00 | ¥338.00 | ¥333.00 | 1.40K |
| 2026-07-15 | ¥335.00 | -0.30% | ¥339.00 | ¥339.00 | ¥335.00 | 2.40K |
| 2026-07-14 | ¥336.00 | 0.00% | ¥334.00 | ¥336.00 | ¥333.00 | 2.90K |
| 2026-07-13 | ¥336.00 | -0.59% | ¥338.00 | ¥339.00 | ¥332.00 | 3.60K |
| 2026-07-10 | ¥338.00 | +0.30% | ¥336.00 | ¥338.00 | ¥335.00 | 3.40K |
| 2026-07-09 | ¥337.00 | +0.60% | ¥335.00 | ¥337.00 | ¥334.00 | 4.10K |
| 2026-07-08 | ¥335.00 | +0.30% | ¥334.00 | ¥336.00 | ¥333.00 | 1.20K |
| 2026-07-07 | ¥334.00 | -0.30% | ¥335.00 | ¥336.00 | ¥331.00 | 2.80K |
| 2026-07-06 | ¥335.00 | +0.30% | ¥336.00 | ¥336.00 | ¥334.00 | 13.70K |
| 2026-07-03 | ¥334.00 | -0.60% | ¥336.00 | ¥337.00 | ¥334.00 | 6.60K |
| 2026-07-02 | ¥336.00 | +0.60% | ¥334.00 | ¥339.00 | ¥333.00 | 20.50K |
| 2026-07-01 | ¥334.00 | -0.30% | ¥338.00 | ¥338.00 | ¥331.00 | 3.60K |
| 2026-06-30 | ¥335.00 | 0.00% | ¥336.00 | ¥338.00 | ¥334.00 | 4.60K |
| 2026-06-29 | ¥335.00 | -1.47% | ¥334.00 | ¥337.00 | ¥331.00 | 2.80K |
| 2026-06-26 | ¥340.00 | +0.59% | ¥340.00 | ¥341.00 | ¥335.00 | 600 |
| 2026-06-25 | ¥338.00 | +0.60% | ¥344.00 | ¥344.00 | ¥334.00 | 2.40K |
| 2026-06-24 | ¥336.00 | -0.59% | ¥338.00 | ¥339.00 | ¥333.00 | 7.30K |
| 2026-06-23 | ¥338.00 | -0.59% | ¥340.00 | ¥341.00 | ¥338.00 | 2.90K |
| 2026-06-22 | ¥340.00 | -0.87% | ¥343.00 | ¥344.00 | ¥339.00 | 2.20K |
| 2026-06-19 | ¥343.00 | -1.15% | ¥347.00 | ¥348.00 | ¥343.00 | 2.80K |
| 2026-06-18 | ¥347.00 | -1.42% | ¥350.00 | ¥350.00 | ¥346.00 | 11.70K |
| 2026-06-17 | ¥352.00 | +0.57% | ¥350.00 | ¥354.00 | ¥348.00 | 6.00K |
| 2026-06-16 | ¥350.00 | -0.85% | ¥353.00 | ¥355.00 | ¥349.00 | 3.70K |
| 2026-06-15 | ¥353.00 | -0.84% | ¥356.00 | ¥356.00 | ¥350.00 | 3.10K |
| 2026-06-12 | ¥356.00 | +1.42% | ¥352.00 | ¥358.00 | ¥352.00 | 4.50K |
| 2026-06-11 | ¥351.00 | 0.00% | ¥351.00 | ¥351.00 | ¥351.00 | 1.60K |
| 2026-06-10 | ¥351.00 | -0.57% | ¥354.00 | ¥356.00 | ¥350.00 | 19.20K |
| 2026-06-09 | ¥353.00 | +0.28% | ¥352.00 | ¥353.00 | ¥352.00 | 1.50K |
| 2026-06-08 | ¥352.00 | -0.28% | ¥353.00 | ¥354.00 | ¥350.00 | 2.80K |
| 2026-06-05 | ¥353.00 | +0.28% | ¥350.00 | ¥354.00 | ¥350.00 | 5.70K |
| 2026-06-04 | ¥352.00 | -3.30% | ¥363.00 | ¥363.00 | ¥345.00 | 22.10K |
| 2026-06-03 | ¥364.00 | -3.19% | ¥369.00 | ¥369.00 | ¥363.00 | 7.20K |
| 2026-06-02 | ¥376.00 | -1.05% | ¥374.00 | ¥383.00 | ¥369.00 | 51.90K |
| 2026-06-01 | ¥380.00 | +0.53% | ¥379.00 | ¥391.00 | ¥376.00 | 16.20K |
| 2026-05-29 | ¥378.00 | -0.26% | ¥379.00 | ¥379.00 | ¥378.00 | 4.00K |
| 2026-05-28 | ¥379.00 | 0.00% | ¥378.00 | ¥381.00 | ¥378.00 | 2.20K |
| 2026-05-27 | ¥379.00 | -1.56% | ¥380.00 | ¥384.00 | ¥379.00 | 15.10K |
| 2026-05-26 | ¥385.00 | -1.28% | ¥390.00 | ¥390.00 | ¥385.00 | 2.30K |
| 2026-05-25 | ¥390.00 | 0.00% | ¥392.00 | ¥392.00 | ¥385.00 | 2.20K |