PIETRO Co., Ltd. (TYO:2818)
Japan
· Delayed Price · Currency is JPY 1,734.00
+2.00 (0.12%)
Apr 30, 2026, 9:00 AM JST
PIETRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,734.00 | 1,735.00 | 1,730.00 | 1,734.00 | 1,734.00 | 0.12% | 3,400 |
| Apr 27, 2026 | 1,734.00 | 1,734.00 | 1,730.00 | 1,732.00 | 1,732.00 | 0.12% | 2,800 |
| Apr 24, 2026 | 1,735.00 | 1,735.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.29% | 2,100 |
| Apr 23, 2026 | 1,733.00 | 1,735.00 | 1,730.00 | 1,735.00 | 1,735.00 | 0.12% | 3,100 |
| Apr 22, 2026 | 1,733.00 | 1,735.00 | 1,731.00 | 1,733.00 | 1,733.00 | - | 800 |
| Apr 21, 2026 | 1,733.00 | 1,735.00 | 1,732.00 | 1,733.00 | 1,733.00 | 0.06% | 1,700 |
| Apr 20, 2026 | 1,737.00 | 1,737.00 | 1,732.00 | 1,732.00 | 1,732.00 | -0.06% | 4,200 |
| Apr 17, 2026 | 1,734.00 | 1,736.00 | 1,733.00 | 1,733.00 | 1,733.00 | -0.06% | 2,200 |
| Apr 16, 2026 | 1,736.00 | 1,737.00 | 1,734.00 | 1,734.00 | 1,734.00 | -0.17% | 4,100 |
| Apr 15, 2026 | 1,735.00 | 1,737.00 | 1,735.00 | 1,737.00 | 1,737.00 | 0.06% | 2,600 |
| Apr 14, 2026 | 1,737.00 | 1,740.00 | 1,735.00 | 1,736.00 | 1,736.00 | -0.06% | 3,200 |
| Apr 13, 2026 | 1,737.00 | 1,737.00 | 1,734.00 | 1,737.00 | 1,737.00 | -0.06% | 2,700 |
| Apr 10, 2026 | 1,735.00 | 1,740.00 | 1,735.00 | 1,738.00 | 1,738.00 | 0.12% | 2,200 |
| Apr 9, 2026 | 1,736.00 | 1,743.00 | 1,736.00 | 1,736.00 | 1,736.00 | - | 4,100 |
| Apr 8, 2026 | 1,739.00 | 1,740.00 | 1,735.00 | 1,736.00 | 1,736.00 | -0.06% | 7,200 |
| Apr 7, 2026 | 1,740.00 | 1,740.00 | 1,736.00 | 1,737.00 | 1,737.00 | -0.17% | 2,900 |
| Apr 6, 2026 | 1,744.00 | 1,747.00 | 1,737.00 | 1,740.00 | 1,740.00 | -0.23% | 7,200 |
| Apr 3, 2026 | 1,741.00 | 1,744.00 | 1,740.00 | 1,744.00 | 1,744.00 | 0.17% | 2,700 |
| Apr 2, 2026 | 1,742.00 | 1,747.00 | 1,740.00 | 1,741.00 | 1,741.00 | -0.06% | 5,000 |
| Apr 1, 2026 | 1,732.00 | 1,750.00 | 1,731.00 | 1,742.00 | 1,742.00 | 0.58% | 8,500 |
| Mar 31, 2026 | 1,736.00 | 1,743.00 | 1,731.00 | 1,732.00 | 1,732.00 | -0.35% | 5,900 |
| Mar 30, 2026 | 1,729.00 | 1,746.00 | 1,725.00 | 1,738.00 | 1,738.00 | -2.63% | 22,600 |
| Mar 27, 2026 | 1,785.00 | 1,791.00 | 1,785.00 | 1,785.00 | 1,761.00 | -0.06% | 37,600 |
| Mar 26, 2026 | 1,786.00 | 1,789.00 | 1,785.00 | 1,786.00 | 1,761.99 | - | 11,700 |
| Mar 25, 2026 | 1,792.00 | 1,792.00 | 1,786.00 | 1,786.00 | 1,761.99 | -0.22% | 10,700 |
| Mar 24, 2026 | 1,793.00 | 1,795.00 | 1,790.00 | 1,790.00 | 1,765.93 | -0.17% | 4,300 |
| Mar 23, 2026 | 1,793.00 | 1,795.00 | 1,790.00 | 1,793.00 | 1,768.89 | - | 5,500 |
| Mar 19, 2026 | 1,792.00 | 1,796.00 | 1,790.00 | 1,793.00 | 1,768.89 | 0.06% | 6,400 |
| Mar 18, 2026 | 1,796.00 | 1,798.00 | 1,792.00 | 1,792.00 | 1,767.91 | - | 3,900 |
| Mar 17, 2026 | 1,800.00 | 1,800.00 | 1,792.00 | 1,792.00 | 1,767.91 | -0.39% | 4,500 |
| Mar 16, 2026 | 1,799.00 | 1,800.00 | 1,794.00 | 1,799.00 | 1,774.81 | 0.06% | 7,000 |
| Mar 13, 2026 | 1,793.00 | 1,798.00 | 1,793.00 | 1,798.00 | 1,773.83 | 0.22% | 5,300 |
| Mar 12, 2026 | 1,793.00 | 1,794.00 | 1,790.00 | 1,794.00 | 1,769.88 | 0.06% | 4,000 |
| Mar 11, 2026 | 1,791.00 | 1,795.00 | 1,787.00 | 1,793.00 | 1,768.89 | 0.17% | 5,400 |
| Mar 10, 2026 | 1,789.00 | 1,790.00 | 1,785.00 | 1,790.00 | 1,765.93 | 0.06% | 4,400 |
| Mar 9, 2026 | 1,780.00 | 1,789.00 | 1,777.00 | 1,789.00 | 1,764.95 | 0.34% | 6,300 |
| Mar 6, 2026 | 1,780.00 | 1,783.00 | 1,776.00 | 1,783.00 | 1,759.03 | 0.17% | 3,800 |
| Mar 5, 2026 | 1,780.00 | 1,780.00 | 1,775.00 | 1,780.00 | 1,756.07 | 0.11% | 4,700 |
| Mar 4, 2026 | 1,772.00 | 1,778.00 | 1,770.00 | 1,778.00 | 1,754.09 | - | 7,800 |
| Mar 3, 2026 | 1,777.00 | 1,779.00 | 1,773.00 | 1,778.00 | 1,754.09 | -0.06% | 4,000 |
| Mar 2, 2026 | 1,777.00 | 1,779.00 | 1,772.00 | 1,779.00 | 1,755.08 | 0.11% | 4,500 |
| Feb 27, 2026 | 1,773.00 | 1,777.00 | 1,771.00 | 1,777.00 | 1,753.11 | 0.23% | 3,700 |
| Feb 26, 2026 | 1,780.00 | 1,780.00 | 1,771.00 | 1,773.00 | 1,749.16 | -0.11% | 4,400 |
| Feb 25, 2026 | 1,779.00 | 1,780.00 | 1,773.00 | 1,775.00 | 1,751.13 | -0.22% | 4,000 |
| Feb 24, 2026 | 1,777.00 | 1,779.00 | 1,772.00 | 1,779.00 | 1,755.08 | 0.11% | 3,400 |
| Feb 20, 2026 | 1,777.00 | 1,779.00 | 1,772.00 | 1,777.00 | 1,753.11 | - | 3,200 |
| Feb 19, 2026 | 1,773.00 | 1,777.00 | 1,773.00 | 1,777.00 | 1,753.11 | 0.23% | 3,400 |
| Feb 18, 2026 | 1,775.00 | 1,775.00 | 1,769.00 | 1,773.00 | 1,749.16 | 0.17% | 2,400 |
| Feb 17, 2026 | 1,769.00 | 1,774.00 | 1,769.00 | 1,770.00 | 1,746.20 | 0.06% | 2,300 |
| Feb 16, 2026 | 1,768.00 | 1,775.00 | 1,768.00 | 1,769.00 | 1,745.22 | 0.06% | 5,600 |
| Feb 13, 2026 | 1,773.00 | 1,773.00 | 1,768.00 | 1,768.00 | 1,744.23 | -0.28% | 3,500 |
| Feb 12, 2026 | 1,776.00 | 1,776.00 | 1,771.00 | 1,773.00 | 1,749.16 | 0.06% | 3,500 |
| Feb 10, 2026 | 1,775.00 | 1,777.00 | 1,770.00 | 1,772.00 | 1,748.17 | -0.17% | 3,400 |
| Feb 9, 2026 | 1,775.00 | 1,775.00 | 1,768.00 | 1,775.00 | 1,751.13 | 0.06% | 3,700 |
| Feb 6, 2026 | 1,772.00 | 1,775.00 | 1,766.00 | 1,774.00 | 1,750.15 | 0.34% | 2,300 |
| Feb 5, 2026 | 1,775.00 | 1,775.00 | 1,768.00 | 1,768.00 | 1,744.23 | -0.11% | 3,300 |
| Feb 4, 2026 | 1,770.00 | 1,773.00 | 1,766.00 | 1,770.00 | 1,746.20 | 0.28% | 2,600 |
| Feb 3, 2026 | 1,770.00 | 1,771.00 | 1,765.00 | 1,765.00 | 1,741.27 | -0.28% | 2,000 |
| Feb 2, 2026 | 1,775.00 | 1,775.00 | 1,770.00 | 1,770.00 | 1,746.20 | -0.45% | 1,800 |
| Jan 30, 2026 | 1,770.00 | 1,778.00 | 1,766.00 | 1,778.00 | 1,754.09 | 0.68% | 6,400 |
| Jan 29, 2026 | 1,772.00 | 1,772.00 | 1,765.00 | 1,766.00 | 1,742.26 | -0.06% | 2,200 |
| Jan 28, 2026 | 1,769.00 | 1,771.00 | 1,767.00 | 1,767.00 | 1,743.24 | -0.11% | 1,800 |
| Jan 27, 2026 | 1,770.00 | 1,770.00 | 1,769.00 | 1,769.00 | 1,745.22 | - | 900 |
| Jan 26, 2026 | 1,766.00 | 1,770.00 | 1,765.00 | 1,769.00 | 1,745.22 | 0.17% | 2,500 |
| Jan 23, 2026 | 1,760.00 | 1,766.00 | 1,760.00 | 1,766.00 | 1,742.26 | 0.17% | 2,000 |
| Jan 22, 2026 | 1,765.00 | 1,765.00 | 1,759.00 | 1,763.00 | 1,739.30 | 0.11% | 2,800 |
| Jan 21, 2026 | 1,761.00 | 1,769.00 | 1,758.00 | 1,761.00 | 1,737.32 | -0.11% | 3,900 |
| Jan 20, 2026 | 1,760.00 | 1,763.00 | 1,758.00 | 1,763.00 | 1,739.30 | 0.17% | 3,100 |
| Jan 19, 2026 | 1,756.00 | 1,760.00 | 1,754.00 | 1,760.00 | 1,736.34 | 0.34% | 2,600 |
| Jan 16, 2026 | 1,757.00 | 1,759.00 | 1,753.00 | 1,754.00 | 1,730.42 | -0.17% | 3,000 |
| Jan 15, 2026 | 1,758.00 | 1,760.00 | 1,754.00 | 1,757.00 | 1,733.38 | 0.11% | 4,100 |
| Jan 14, 2026 | 1,756.00 | 1,762.00 | 1,753.00 | 1,755.00 | 1,731.40 | -0.17% | 4,300 |
| Jan 13, 2026 | 1,764.00 | 1,764.00 | 1,755.00 | 1,758.00 | 1,734.36 | -0.11% | 5,300 |
| Jan 9, 2026 | 1,762.00 | 1,762.00 | 1,756.00 | 1,760.00 | 1,736.34 | 0.11% | 3,700 |
| Jan 8, 2026 | 1,759.00 | 1,762.00 | 1,758.00 | 1,758.00 | 1,734.36 | - | 2,100 |
| Jan 7, 2026 | 1,760.00 | 1,760.00 | 1,755.00 | 1,758.00 | 1,734.36 | 0.17% | 2,800 |
| Jan 6, 2026 | 1,750.00 | 1,756.00 | 1,745.00 | 1,755.00 | 1,731.40 | 0.34% | 2,600 |
| Jan 5, 2026 | 1,748.00 | 1,749.00 | 1,744.00 | 1,749.00 | 1,725.48 | 0.23% | 4,700 |
| Dec 30, 2025 | 1,743.00 | 1,745.00 | 1,743.00 | 1,745.00 | 1,721.54 | 0.11% | 2,400 |
| Dec 29, 2025 | 1,744.00 | 1,746.00 | 1,743.00 | 1,743.00 | 1,719.56 | -0.06% | 3,300 |
| Dec 26, 2025 | 1,745.00 | 1,745.00 | 1,741.00 | 1,744.00 | 1,720.55 | -0.06% | 2,400 |
| Dec 25, 2025 | 1,741.00 | 1,745.00 | 1,741.00 | 1,745.00 | 1,721.54 | 0.17% | 3,200 |
| Dec 24, 2025 | 1,740.00 | 1,743.00 | 1,740.00 | 1,742.00 | 1,718.58 | - | 3,000 |
| Dec 23, 2025 | 1,745.00 | 1,745.00 | 1,740.00 | 1,742.00 | 1,718.58 | - | 3,700 |
| Dec 22, 2025 | 1,740.00 | 1,744.00 | 1,739.00 | 1,742.00 | 1,718.58 | 0.17% | 3,100 |
| Dec 19, 2025 | 1,743.00 | 1,743.00 | 1,739.00 | 1,739.00 | 1,715.62 | 0.06% | 4,700 |
| Dec 18, 2025 | 1,739.00 | 1,740.00 | 1,738.00 | 1,738.00 | 1,714.63 | -0.06% | 2,700 |
| Dec 17, 2025 | 1,742.00 | 1,743.00 | 1,739.00 | 1,739.00 | 1,715.62 | - | 2,500 |
| Dec 16, 2025 | 1,741.00 | 1,741.00 | 1,739.00 | 1,739.00 | 1,715.62 | -0.06% | 2,700 |
| Dec 15, 2025 | 1,741.00 | 1,742.00 | 1,740.00 | 1,740.00 | 1,716.61 | -0.06% | 3,000 |
| Dec 12, 2025 | 1,740.00 | 1,741.00 | 1,739.00 | 1,741.00 | 1,717.59 | 0.06% | 2,300 |
| Dec 11, 2025 | 1,740.00 | 1,740.00 | 1,739.00 | 1,740.00 | 1,716.61 | - | 900 |
| Dec 10, 2025 | 1,739.00 | 1,741.00 | 1,738.00 | 1,740.00 | 1,716.61 | - | 2,000 |
| Dec 9, 2025 | 1,741.00 | 1,742.00 | 1,740.00 | 1,740.00 | 1,716.61 | -0.06% | 2,800 |
| Dec 8, 2025 | 1,741.00 | 1,743.00 | 1,741.00 | 1,741.00 | 1,717.59 | - | 2,600 |
| Dec 5, 2025 | 1,745.00 | 1,745.00 | 1,740.00 | 1,741.00 | 1,717.59 | -0.06% | 2,600 |
| Dec 4, 2025 | 1,741.00 | 1,742.00 | 1,740.00 | 1,742.00 | 1,718.58 | 0.11% | 1,300 |
| Dec 3, 2025 | 1,739.00 | 1,741.00 | 1,739.00 | 1,740.00 | 1,716.61 | -0.11% | 1,600 |
| Dec 2, 2025 | 1,741.00 | 1,742.00 | 1,739.00 | 1,742.00 | 1,718.58 | 0.23% | 1,900 |
| Dec 1, 2025 | 1,739.00 | 1,740.00 | 1,738.00 | 1,738.00 | 1,714.63 | -0.11% | 2,200 |