Puequ CO. LTD. 9264
TSE · Japan · Producer Manufacturing
¥1,608.00-13.00 (-0.80%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,608.00 | -0.80% | ¥1,610.00 | ¥1,621.00 | ¥1,604.00 | 8.00K |
| 2026-09-30 | ¥1,621.00 | +1.06% | ¥1,616.00 | ¥1,621.00 | ¥1,604.00 | 4.30K |
| 2026-09-29 | ¥1,604.00 | -1.47% | ¥1,630.00 | ¥1,630.00 | ¥1,604.00 | 9.00K |
| 2026-09-28 | ¥1,628.00 | -0.37% | ¥1,636.00 | ¥1,644.00 | ¥1,624.00 | 12.80K |
| 2026-09-25 | ¥1,634.00 | +0.37% | ¥1,628.00 | ¥1,634.00 | ¥1,627.00 | 10.40K |
| 2026-09-24 | ¥1,628.00 | +0.25% | ¥1,630.00 | ¥1,631.00 | ¥1,618.00 | 5.70K |
| 2026-09-18 | ¥1,624.00 | -0.06% | ¥1,633.00 | ¥1,634.00 | ¥1,611.00 | 16.30K |
| 2026-09-17 | ¥1,625.00 | +1.37% | ¥1,605.00 | ¥1,625.00 | ¥1,603.00 | 8.60K |
| 2026-09-16 | ¥1,603.00 | -0.25% | ¥1,605.00 | ¥1,610.00 | ¥1,598.00 | 6.10K |
| 2026-09-15 | ¥1,607.00 | +0.56% | ¥1,603.00 | ¥1,615.00 | ¥1,600.00 | 13.40K |
| 2026-09-14 | ¥1,598.00 | +1.14% | ¥1,575.00 | ¥1,600.00 | ¥1,575.00 | 13.90K |
| 2026-09-11 | ¥1,580.00 | -0.50% | ¥1,587.00 | ¥1,587.00 | ¥1,570.00 | 13.90K |
| 2026-09-10 | ¥1,588.00 | -0.13% | ¥1,588.00 | ¥1,589.00 | ¥1,581.00 | 7.70K |
| 2026-09-09 | ¥1,590.00 | -0.75% | ¥1,603.00 | ¥1,603.00 | ¥1,588.00 | 8.50K |
| 2026-09-08 | ¥1,602.00 | +0.19% | ¥1,603.00 | ¥1,604.00 | ¥1,594.00 | 9.90K |
| 2026-09-07 | ¥1,599.00 | -0.50% | ¥1,616.00 | ¥1,616.00 | ¥1,597.00 | 15.50K |
| 2026-09-04 | ¥1,607.00 | +0.12% | ¥1,603.00 | ¥1,615.00 | ¥1,595.00 | 17.70K |
| 2026-09-03 | ¥1,605.00 | -1.53% | ¥1,630.00 | ¥1,630.00 | ¥1,605.00 | 26.20K |
| 2026-09-02 | ¥1,630.00 | -0.06% | ¥1,633.00 | ¥1,634.00 | ¥1,612.00 | 25.20K |
| 2026-09-01 | ¥1,631.00 | -0.91% | ¥1,620.00 | ¥1,635.00 | ¥1,620.00 | 17.10K |
| 2026-08-31 | ¥1,646.00 | -0.30% | ¥1,625.00 | ¥1,653.00 | ¥1,610.00 | 38.20K |
| 2026-08-28 | ¥1,651.00 | -3.73% | ¥1,600.00 | ¥1,660.00 | ¥1,600.00 | 138.40K |
| 2026-08-27 | ¥1,715.00 | -2.89% | ¥1,765.00 | ¥1,765.00 | ¥1,710.00 | 120.90K |
| 2026-08-26 | ¥1,766.00 | -0.23% | ¥1,770.00 | ¥1,773.00 | ¥1,765.00 | 29.80K |
| 2026-08-25 | ¥1,770.00 | +0.34% | ¥1,770.00 | ¥1,779.00 | ¥1,766.00 | 27.00K |
| 2026-08-24 | ¥1,764.00 | +0.34% | ¥1,772.00 | ¥1,774.00 | ¥1,760.00 | 20.80K |
| 2026-08-21 | ¥1,758.00 | -0.28% | ¥1,769.00 | ¥1,773.00 | ¥1,756.00 | 15.50K |
| 2026-08-20 | ¥1,763.00 | +0.51% | ¥1,755.00 | ¥1,770.00 | ¥1,755.00 | 10.70K |
| 2026-08-19 | ¥1,754.00 | -0.74% | ¥1,761.00 | ¥1,780.00 | ¥1,750.00 | 21.80K |
| 2026-08-18 | ¥1,767.00 | -0.06% | ¥1,770.00 | ¥1,770.00 | ¥1,765.00 | 8.00K |
| 2026-08-17 | ¥1,768.00 | +0.17% | ¥1,766.00 | ¥1,770.00 | ¥1,765.00 | 15.90K |
| 2026-08-14 | ¥1,765.00 | +0.86% | ¥1,753.00 | ¥1,765.00 | ¥1,748.00 | 12.10K |
| 2026-08-13 | ¥1,750.00 | 0.00% | ¥1,760.00 | ¥1,761.00 | ¥1,746.00 | 10.40K |
| 2026-08-12 | ¥1,750.00 | +0.75% | ¥1,739.00 | ¥1,751.00 | ¥1,738.00 | 17.60K |
| 2026-08-10 | ¥1,737.00 | +0.35% | ¥1,740.00 | ¥1,745.00 | ¥1,732.00 | 12.10K |
| 2026-08-07 | ¥1,731.00 | -0.17% | ¥1,735.00 | ¥1,737.00 | ¥1,725.00 | 7.20K |
| 2026-08-06 | ¥1,734.00 | +0.58% | ¥1,737.00 | ¥1,738.00 | ¥1,722.00 | 7.30K |
| 2026-08-05 | ¥1,724.00 | +0.29% | ¥1,721.00 | ¥1,738.00 | ¥1,719.00 | 17.40K |
| 2026-08-04 | ¥1,719.00 | +0.17% | ¥1,736.00 | ¥1,736.00 | ¥1,719.00 | 13.10K |
| 2026-08-03 | ¥1,716.00 | -0.98% | ¥1,713.00 | ¥1,730.00 | ¥1,696.00 | 23.20K |
| 2026-07-31 | ¥1,733.00 | +1.40% | ¥1,713.00 | ¥1,733.00 | ¥1,695.00 | 11.50K |
| 2026-07-30 | ¥1,709.00 | 0.00% | ¥1,710.00 | ¥1,739.00 | ¥1,708.00 | 17.20K |
| 2026-07-29 | ¥1,709.00 | -0.06% | ¥1,710.00 | ¥1,712.00 | ¥1,685.00 | 12.70K |
| 2026-07-28 | ¥1,710.00 | -0.58% | ¥1,727.00 | ¥1,728.00 | ¥1,703.00 | 10.40K |
| 2026-07-27 | ¥1,720.00 | +1.00% | ¥1,727.00 | ¥1,727.00 | ¥1,699.00 | 4.40K |
| 2026-07-24 | ¥1,703.00 | -0.18% | ¥1,705.00 | ¥1,720.00 | ¥1,698.00 | 4.80K |
| 2026-07-23 | ¥1,706.00 | -0.12% | ¥1,708.00 | ¥1,737.00 | ¥1,701.00 | 7.40K |
| 2026-07-22 | ¥1,708.00 | -0.06% | ¥1,705.00 | ¥1,725.00 | ¥1,702.00 | 7.80K |
| 2026-07-21 | ¥1,709.00 | +2.09% | ¥1,676.00 | ¥1,709.00 | ¥1,676.00 | 9.00K |
| 2026-07-17 | ¥1,674.00 | -2.84% | ¥1,715.00 | ¥1,715.00 | ¥1,658.00 | 23.70K |
| 2026-07-16 | ¥1,723.00 | +0.76% | ¥1,711.00 | ¥1,731.00 | ¥1,710.00 | 9.70K |
| 2026-07-15 | ¥1,710.00 | +0.29% | ¥1,703.00 | ¥1,720.00 | ¥1,682.00 | 22.60K |
| 2026-07-14 | ¥1,705.00 | +0.18% | ¥1,700.00 | ¥1,720.00 | ¥1,700.00 | 12.00K |
| 2026-07-13 | ¥1,702.00 | -0.76% | ¥1,711.00 | ¥1,730.00 | ¥1,697.00 | 8.90K |
| 2026-07-10 | ¥1,715.00 | +0.70% | ¥1,703.00 | ¥1,730.00 | ¥1,703.00 | 6.10K |
| 2026-07-09 | ¥1,703.00 | -0.70% | ¥1,715.00 | ¥1,718.00 | ¥1,702.00 | 6.20K |
| 2026-07-08 | ¥1,715.00 | -0.06% | ¥1,706.00 | ¥1,727.00 | ¥1,702.00 | 5.80K |
| 2026-07-07 | ¥1,716.00 | -0.23% | ¥1,741.00 | ¥1,741.00 | ¥1,710.00 | 7.00K |
| 2026-07-06 | ¥1,720.00 | -0.35% | ¥1,748.00 | ¥1,748.00 | ¥1,720.00 | 11.40K |
| 2026-07-03 | ¥1,726.00 | +1.47% | ¥1,719.00 | ¥1,745.00 | ¥1,715.00 | 13.30K |
| 2026-07-02 | ¥1,701.00 | +0.89% | ¥1,675.00 | ¥1,710.00 | ¥1,675.00 | 7.90K |
| 2026-07-01 | ¥1,686.00 | -0.06% | ¥1,714.00 | ¥1,730.00 | ¥1,680.00 | 16.10K |
| 2026-06-30 | ¥1,687.00 | -1.58% | ¥1,710.00 | ¥1,710.00 | ¥1,680.00 | 8.40K |
| 2026-06-29 | ¥1,714.00 | +3.94% | ¥1,665.00 | ¥1,723.00 | ¥1,661.00 | 38.10K |
| 2026-06-26 | ¥1,649.00 | +0.79% | ¥1,636.00 | ¥1,653.00 | ¥1,636.00 | 7.20K |
| 2026-06-25 | ¥1,636.00 | +1.11% | ¥1,618.00 | ¥1,640.00 | ¥1,618.00 | 3.00K |
| 2026-06-24 | ¥1,618.00 | -0.12% | ¥1,621.00 | ¥1,630.00 | ¥1,618.00 | 2.50K |
| 2026-06-23 | ¥1,620.00 | +0.25% | ¥1,619.00 | ¥1,641.00 | ¥1,619.00 | 7.70K |
| 2026-06-22 | ¥1,616.00 | -1.46% | ¥1,641.00 | ¥1,652.00 | ¥1,616.00 | 7.90K |
| 2026-06-19 | ¥1,640.00 | -1.91% | ¥1,687.00 | ¥1,687.00 | ¥1,639.00 | 9.30K |
| 2026-06-18 | ¥1,672.00 | +1.64% | ¥1,656.00 | ¥1,689.00 | ¥1,656.00 | 10.30K |
| 2026-06-17 | ¥1,645.00 | +1.11% | ¥1,627.00 | ¥1,661.00 | ¥1,627.00 | 3.30K |
| 2026-06-16 | ¥1,627.00 | +0.99% | ¥1,624.00 | ¥1,644.00 | ¥1,615.00 | 6.60K |
| 2026-06-15 | ¥1,611.00 | +1.13% | ¥1,609.00 | ¥1,621.00 | ¥1,592.00 | 9.20K |
| 2026-06-12 | ¥1,593.00 | +0.44% | ¥1,606.00 | ¥1,606.00 | ¥1,593.00 | 2.70K |
| 2026-06-11 | ¥1,586.00 | -0.56% | ¥1,588.00 | ¥1,606.00 | ¥1,586.00 | 7.30K |
| 2026-06-10 | ¥1,595.00 | 0.00% | ¥1,604.00 | ¥1,604.00 | ¥1,595.00 | 3.90K |
| 2026-06-09 | ¥1,595.00 | +0.06% | ¥1,623.00 | ¥1,623.00 | ¥1,594.00 | 5.90K |
| 2026-06-08 | ¥1,594.00 | -3.28% | ¥1,613.00 | ¥1,634.00 | ¥1,586.00 | 14.70K |
| 2026-06-05 | ¥1,648.00 | +4.04% | ¥1,597.00 | ¥1,690.00 | ¥1,597.00 | 18.20K |
| 2026-06-04 | ¥1,584.00 | -0.63% | ¥1,594.00 | ¥1,655.00 | ¥1,584.00 | 10.90K |
| 2026-06-03 | ¥1,594.00 | +0.57% | ¥1,591.00 | ¥1,605.00 | ¥1,586.00 | 7.10K |
| 2026-06-02 | ¥1,585.00 | -0.81% | ¥1,613.00 | ¥1,613.00 | ¥1,583.00 | 12.30K |
| 2026-06-01 | ¥1,598.00 | -1.78% | ¥1,627.00 | ¥1,627.00 | ¥1,589.00 | 23.10K |
| 2026-05-29 | ¥1,627.00 | +1.37% | ¥1,605.00 | ¥1,627.00 | ¥1,605.00 | 4.10K |
| 2026-05-28 | ¥1,605.00 | +0.31% | ¥1,600.00 | ¥1,613.00 | ¥1,600.00 | 5.40K |
| 2026-05-27 | ¥1,600.00 | -0.74% | ¥1,612.00 | ¥1,614.00 | ¥1,596.00 | 11.40K |
| 2026-05-26 | ¥1,612.00 | +0.19% | ¥1,610.00 | ¥1,621.00 | ¥1,603.00 | 7.00K |
| 2026-05-25 | ¥1,609.00 | -0.98% | ¥1,623.00 | ¥1,637.00 | ¥1,609.00 | 16.20K |
| 2026-05-22 | ¥1,625.00 | 0.00% | ¥1,624.00 | ¥1,642.00 | ¥1,622.00 | 6.90K |