People, Dreams & Technologies Group Co., Ltd. 9248
TSE · Japan · Commercial Services
¥1,572.00-44.00 (-2.72%)
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 | ¥1,572.00 | -2.72% | ¥1,603.00 | ¥1,603.00 | ¥1,571.00 | 25.40K |
| 2026-10-01 | ¥1,616.00 | -0.12% | ¥1,601.00 | ¥1,619.00 | ¥1,590.00 | 16.90K |
| 2026-09-30 | ¥1,618.00 | +0.87% | ¥1,593.00 | ¥1,620.00 | ¥1,592.00 | 28.00K |
| 2026-09-29 | ¥1,604.00 | -4.47% | ¥1,622.00 | ¥1,622.00 | ¥1,604.00 |
| 32.10K |
| 2026-09-28 | ¥1,679.00 | -0.30% | ¥1,683.00 | ¥1,687.00 | ¥1,668.00 | 25.20K |
| 2026-09-25 | ¥1,684.00 | +0.18% | ¥1,688.00 | ¥1,693.00 | ¥1,677.00 | 29.00K |
| 2026-09-24 | ¥1,681.00 | -0.24% | ¥1,685.00 | ¥1,692.00 | ¥1,670.00 | 19.90K |
| 2026-09-18 | ¥1,685.00 | -0.41% | ¥1,682.00 | ¥1,686.00 | ¥1,670.00 | 21.90K |
| 2026-09-17 | ¥1,692.00 | +0.65% | ¥1,680.00 | ¥1,694.00 | ¥1,680.00 | 17.20K |
| 2026-09-16 | ¥1,681.00 | -1.06% | ¥1,694.00 | ¥1,705.00 | ¥1,680.00 | 19.00K |
| 2026-09-15 | ¥1,699.00 | +0.65% | ¥1,708.00 | ¥1,708.00 | ¥1,685.00 | 94.40K |
| 2026-09-14 | ¥1,688.00 | +2.30% | ¥1,679.00 | ¥1,689.00 | ¥1,672.00 | 59.10K |
| 2026-09-11 | ¥1,650.00 | -0.24% | ¥1,641.00 | ¥1,667.00 | ¥1,636.00 | 69.80K |
| 2026-09-10 | ¥1,654.00 | -0.06% | ¥1,658.00 | ¥1,663.00 | ¥1,643.00 | 47.20K |
| 2026-09-09 | ¥1,655.00 | -0.90% | ¥1,661.00 | ¥1,666.00 | ¥1,640.00 | 15.00K |
| 2026-09-08 | ¥1,670.00 | -0.77% | ¥1,688.00 | ¥1,688.00 | ¥1,670.00 | 15.40K |
| 2026-09-07 | ¥1,683.00 | -1.69% | ¥1,703.00 | ¥1,708.00 | ¥1,680.00 | 12.70K |
| 2026-09-04 | ¥1,712.00 | +0.94% | ¥1,718.00 | ¥1,718.00 | ¥1,693.00 | 11.80K |
| 2026-09-03 | ¥1,696.00 | -1.11% | ¥1,715.00 | ¥1,726.00 | ¥1,695.00 | 17.90K |
| 2026-09-02 | ¥1,715.00 | -1.89% | ¥1,748.00 | ¥1,750.00 | ¥1,715.00 | 22.00K |
| 2026-09-01 | ¥1,748.00 | +0.34% | ¥1,780.00 | ¥1,799.00 | ¥1,740.00 | 37.40K |
| 2026-08-31 | ¥1,742.00 | -0.63% | ¥1,742.00 | ¥1,749.00 | ¥1,724.00 | 13.40K |
| 2026-08-28 | ¥1,753.00 | +0.06% | ¥1,746.00 | ¥1,760.00 | ¥1,734.00 | 23.40K |
| 2026-08-27 | ¥1,752.00 | +0.11% | ¥1,750.00 | ¥1,752.00 | ¥1,736.00 | 15.40K |
| 2026-08-26 | ¥1,750.00 | +1.74% | ¥1,739.00 | ¥1,750.00 | ¥1,724.00 | 18.30K |
| 2026-08-25 | ¥1,720.00 | -0.81% | ¥1,739.00 | ¥1,740.00 | ¥1,720.00 | 13.30K |
| 2026-08-24 | ¥1,734.00 | +1.76% | ¥1,700.00 | ¥1,740.00 | ¥1,695.00 | 29.20K |
| 2026-08-21 | ¥1,704.00 | +0.47% | ¥1,691.00 | ¥1,707.00 | ¥1,675.00 | 12.40K |
| 2026-08-20 | ¥1,696.00 | +1.80% | ¥1,682.00 | ¥1,698.00 | ¥1,670.00 | 17.20K |
| 2026-08-19 | ¥1,666.00 | -0.95% | ¥1,682.00 | ¥1,682.00 | ¥1,652.00 | 12.50K |
| 2026-08-18 | ¥1,682.00 | -1.06% | ¥1,682.00 | ¥1,690.00 | ¥1,659.00 | 19.10K |
| 2026-08-17 | ¥1,700.00 | +1.31% | ¥1,689.00 | ¥1,716.00 | ¥1,665.00 | 35.00K |
| 2026-08-14 | ¥1,678.00 | +1.45% | ¥1,642.00 | ¥1,680.00 | ¥1,642.00 | 23.70K |
| 2026-08-13 | ¥1,654.00 | +2.10% | ¥1,609.00 | ¥1,654.00 | ¥1,609.00 | 18.70K |
| 2026-08-12 | ¥1,620.00 | +1.63% | ¥1,600.00 | ¥1,622.00 | ¥1,595.00 | 15.10K |
| 2026-08-10 | ¥1,594.00 | +1.92% | ¥1,573.00 | ¥1,599.00 | ¥1,565.00 | 13.60K |
| 2026-08-07 | ¥1,564.00 | +0.26% | ¥1,558.00 | ¥1,576.00 | ¥1,558.00 | 10.60K |
| 2026-08-06 | ¥1,560.00 | -0.32% | ¥1,560.00 | ¥1,578.00 | ¥1,559.00 | 8.90K |
| 2026-08-05 | ¥1,565.00 | +0.51% | ¥1,557.00 | ¥1,588.00 | ¥1,557.00 | 8.90K |
| 2026-08-04 | ¥1,557.00 | +0.26% | ¥1,554.00 | ¥1,577.00 | ¥1,551.00 | 12.30K |
| 2026-08-03 | ¥1,553.00 | -0.77% | ¥1,561.00 | ¥1,577.00 | ¥1,545.00 | 14.90K |
| 2026-07-31 | ¥1,565.00 | -1.39% | ¥1,578.00 | ¥1,583.00 | ¥1,562.00 | 7.30K |
| 2026-07-30 | ¥1,587.00 | -0.44% | ¥1,576.00 | ¥1,601.00 | ¥1,574.00 | 15.90K |
| 2026-07-29 | ¥1,594.00 | +1.53% | ¥1,592.00 | ¥1,594.00 | ¥1,565.00 | 17.70K |
| 2026-07-28 | ¥1,570.00 | -0.76% | ¥1,582.00 | ¥1,591.00 | ¥1,570.00 | 11.60K |
| 2026-07-27 | ¥1,582.00 | +2.00% | ¥1,565.00 | ¥1,608.00 | ¥1,565.00 | 13.60K |
| 2026-07-24 | ¥1,551.00 | -2.58% | ¥1,605.00 | ¥1,605.00 | ¥1,551.00 | 7.30K |
| 2026-07-23 | ¥1,592.00 | +1.02% | ¥1,589.00 | ¥1,620.00 | ¥1,576.00 | 13.50K |
| 2026-07-22 | ¥1,576.00 | +0.77% | ¥1,563.00 | ¥1,595.00 | ¥1,562.00 | 12.70K |
| 2026-07-21 | ¥1,564.00 | +1.36% | ¥1,564.00 | ¥1,586.00 | ¥1,536.00 | 10.70K |
| 2026-07-17 | ¥1,543.00 | +0.19% | ¥1,533.00 | ¥1,554.00 | ¥1,529.00 | 13.60K |
| 2026-07-16 | ¥1,540.00 | -0.19% | ¥1,552.00 | ¥1,552.00 | ¥1,539.00 | 4.50K |
| 2026-07-15 | ¥1,543.00 | 0.00% | ¥1,549.00 | ¥1,558.00 | ¥1,535.00 | 10.90K |
| 2026-07-14 | ¥1,543.00 | +0.26% | ¥1,539.00 | ¥1,560.00 | ¥1,533.00 | 5.80K |
| 2026-07-13 | ¥1,539.00 | +0.59% | ¥1,533.00 | ¥1,550.00 | ¥1,520.00 | 7.60K |
| 2026-07-10 | ¥1,530.00 | -0.65% | ¥1,550.00 | ¥1,566.00 | ¥1,530.00 | 9.40K |
| 2026-07-09 | ¥1,540.00 | -0.13% | ¥1,569.00 | ¥1,600.00 | ¥1,540.00 | 11.20K |
| 2026-07-08 | ¥1,542.00 | -1.53% | ¥1,566.00 | ¥1,566.00 | ¥1,542.00 | 5.20K |
| 2026-07-07 | ¥1,566.00 | +0.38% | ¥1,583.00 | ¥1,595.00 | ¥1,564.00 | 6.20K |
| 2026-07-06 | ¥1,560.00 | +0.58% | ¥1,578.00 | ¥1,581.00 | ¥1,560.00 | 4.60K |
| 2026-07-03 | ¥1,551.00 | +0.19% | ¥1,535.00 | ¥1,575.00 | ¥1,535.00 | 5.10K |
| 2026-07-02 | ¥1,548.00 | +1.04% | ¥1,563.00 | ¥1,571.00 | ¥1,534.00 | 12.80K |
| 2026-07-01 | ¥1,532.00 | 0.00% | ¥1,549.00 | ¥1,566.00 | ¥1,531.00 | 7.90K |
| 2026-06-30 | ¥1,532.00 | -1.86% | ¥1,561.00 | ¥1,561.00 | ¥1,513.00 | 22.80K |
| 2026-06-29 | ¥1,561.00 | +0.45% | ¥1,587.00 | ¥1,602.00 | ¥1,560.00 | 17.10K |
| 2026-06-26 | ¥1,554.00 | +0.52% | ¥1,541.00 | ¥1,567.00 | ¥1,540.00 | 7.60K |
| 2026-06-25 | ¥1,546.00 | +0.26% | ¥1,535.00 | ¥1,553.00 | ¥1,531.00 | 5.10K |
| 2026-06-24 | ¥1,542.00 | +0.13% | ¥1,565.00 | ¥1,574.00 | ¥1,542.00 | 4.40K |
| 2026-06-23 | ¥1,540.00 | -1.28% | ¥1,579.00 | ¥1,579.00 | ¥1,540.00 | 6.20K |
| 2026-06-22 | ¥1,560.00 | -0.32% | ¥1,541.00 | ¥1,571.00 | ¥1,540.00 | 9.10K |
| 2026-06-19 | ¥1,565.00 | -1.70% | ¥1,591.00 | ¥1,591.00 | ¥1,560.00 | 12.60K |
| 2026-06-18 | ¥1,592.00 | +1.86% | ¥1,579.00 | ¥1,593.00 | ¥1,569.00 | 9.80K |
| 2026-06-17 | ¥1,563.00 | +2.56% | ¥1,524.00 | ¥1,579.00 | ¥1,515.00 | 13.90K |
| 2026-06-16 | ¥1,524.00 | -0.26% | ¥1,528.00 | ¥1,535.00 | ¥1,509.00 | 12.00K |
| 2026-06-15 | ¥1,528.00 | 0.00% | ¥1,526.00 | ¥1,549.00 | ¥1,526.00 | 10.60K |
| 2026-06-12 | ¥1,528.00 | +0.53% | ¥1,532.00 | ¥1,532.00 | ¥1,512.00 | 11.20K |
| 2026-06-11 | ¥1,520.00 | -0.91% | ¥1,532.00 | ¥1,532.00 | ¥1,501.00 | 40.10K |
| 2026-06-10 | ¥1,534.00 | +1.99% | ¥1,544.00 | ¥1,545.00 | ¥1,524.00 | 73.90K |
| 2026-06-09 | ¥1,504.00 | -0.27% | ¥1,508.00 | ¥1,516.00 | ¥1,499.00 | 59.80K |
| 2026-06-08 | ¥1,508.00 | -1.37% | ¥1,529.00 | ¥1,537.00 | ¥1,502.00 | 13.20K |
| 2026-06-05 | ¥1,529.00 | +2.14% | ¥1,506.00 | ¥1,545.00 | ¥1,506.00 | 6.80K |
| 2026-06-04 | ¥1,497.00 | -0.86% | ¥1,498.00 | ¥1,508.00 | ¥1,497.00 | 8.20K |
| 2026-06-03 | ¥1,510.00 | +0.67% | ¥1,491.00 | ¥1,513.00 | ¥1,478.00 | 13.90K |
| 2026-06-02 | ¥1,500.00 | -0.86% | ¥1,505.00 | ¥1,510.00 | ¥1,486.00 | 16.60K |
| 2026-06-01 | ¥1,513.00 | -1.43% | ¥1,531.00 | ¥1,534.00 | ¥1,501.00 | 19.70K |
| 2026-05-29 | ¥1,535.00 | +0.13% | ¥1,532.00 | ¥1,552.00 | ¥1,531.00 | 10.10K |
| 2026-05-28 | ¥1,533.00 | -0.07% | ¥1,524.00 | ¥1,537.00 | ¥1,514.00 | 16.50K |
| 2026-05-27 | ¥1,534.00 | +1.66% | ¥1,532.00 | ¥1,538.00 | ¥1,519.00 | 15.00K |
| 2026-05-26 | ¥1,509.00 | +1.89% | ¥1,484.00 | ¥1,518.00 | ¥1,481.00 | 22.30K |
| 2026-05-25 | ¥1,481.00 | -2.18% | ¥1,500.00 | ¥1,509.00 | ¥1,481.00 | 25.70K |