Pickles Holdings Co.,Ltd. (TYO:2935)
Japan
· Delayed Price · Currency is JPY 1,110.00
+15.00 (1.37%)
Apr 30, 2026, 9:04 AM JST
Pickles Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,100.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,110.00 | 1.37% | 41,000 |
| Apr 27, 2026 | 1,090.00 | 1,098.00 | 1,088.00 | 1,095.00 | 1,095.00 | 0.27% | 28,700 |
| Apr 24, 2026 | 1,092.00 | 1,102.00 | 1,091.00 | 1,092.00 | 1,092.00 | -0.09% | 24,700 |
| Apr 23, 2026 | 1,096.00 | 1,100.00 | 1,092.00 | 1,093.00 | 1,093.00 | -0.27% | 36,200 |
| Apr 22, 2026 | 1,108.00 | 1,110.00 | 1,095.00 | 1,096.00 | 1,096.00 | -1.17% | 69,000 |
| Apr 21, 2026 | 1,127.00 | 1,127.00 | 1,108.00 | 1,109.00 | 1,109.00 | -1.16% | 44,500 |
| Apr 20, 2026 | 1,137.00 | 1,140.00 | 1,118.00 | 1,122.00 | 1,122.00 | -1.15% | 37,400 |
| Apr 17, 2026 | 1,128.00 | 1,140.00 | 1,128.00 | 1,135.00 | 1,135.00 | 0.71% | 41,800 |
| Apr 16, 2026 | 1,115.00 | 1,137.00 | 1,115.00 | 1,127.00 | 1,127.00 | 1.35% | 90,600 |
| Apr 15, 2026 | 1,178.00 | 1,184.00 | 1,107.00 | 1,112.00 | 1,112.00 | -9.30% | 281,900 |
| Apr 14, 2026 | 1,229.00 | 1,235.00 | 1,223.00 | 1,226.00 | 1,226.00 | 0.16% | 48,300 |
| Apr 13, 2026 | 1,226.00 | 1,235.00 | 1,224.00 | 1,224.00 | 1,224.00 | -0.16% | 33,500 |
| Apr 10, 2026 | 1,240.00 | 1,240.00 | 1,224.00 | 1,226.00 | 1,226.00 | -0.08% | 23,400 |
| Apr 9, 2026 | 1,242.00 | 1,243.00 | 1,226.00 | 1,227.00 | 1,227.00 | -0.57% | 23,800 |
| Apr 8, 2026 | 1,235.00 | 1,243.00 | 1,231.00 | 1,234.00 | 1,234.00 | 1.06% | 31,100 |
| Apr 7, 2026 | 1,228.00 | 1,235.00 | 1,221.00 | 1,221.00 | 1,221.00 | -0.08% | 21,900 |
| Apr 6, 2026 | 1,210.00 | 1,229.00 | 1,210.00 | 1,222.00 | 1,222.00 | 1.08% | 29,400 |
| Apr 3, 2026 | 1,200.00 | 1,217.00 | 1,200.00 | 1,209.00 | 1,209.00 | 1.00% | 18,100 |
| Apr 2, 2026 | 1,209.00 | 1,215.00 | 1,195.00 | 1,197.00 | 1,197.00 | -0.99% | 22,200 |
| Apr 1, 2026 | 1,193.00 | 1,209.00 | 1,189.00 | 1,209.00 | 1,209.00 | 2.81% | 33,100 |
| Mar 31, 2026 | 1,175.00 | 1,190.00 | 1,174.00 | 1,176.00 | 1,176.00 | 0.34% | 15,200 |
| Mar 30, 2026 | 1,184.00 | 1,184.00 | 1,166.00 | 1,172.00 | 1,172.00 | -2.33% | 31,200 |
| Mar 27, 2026 | 1,187.00 | 1,201.00 | 1,187.00 | 1,200.00 | 1,200.00 | 0.59% | 27,900 |
| Mar 26, 2026 | 1,197.00 | 1,197.00 | 1,184.00 | 1,193.00 | 1,193.00 | -0.25% | 17,800 |
| Mar 25, 2026 | 1,183.00 | 1,197.00 | 1,183.00 | 1,196.00 | 1,196.00 | 1.61% | 30,900 |
| Mar 24, 2026 | 1,169.00 | 1,179.00 | 1,164.00 | 1,177.00 | 1,177.00 | 2.44% | 18,900 |
| Mar 23, 2026 | 1,163.00 | 1,163.00 | 1,140.00 | 1,149.00 | 1,149.00 | -2.21% | 43,900 |
| Mar 19, 2026 | 1,204.00 | 1,205.00 | 1,175.00 | 1,175.00 | 1,175.00 | -3.13% | 28,400 |
| Mar 18, 2026 | 1,199.00 | 1,213.00 | 1,199.00 | 1,213.00 | 1,213.00 | 1.68% | 23,000 |
| Mar 17, 2026 | 1,190.00 | 1,204.00 | 1,190.00 | 1,193.00 | 1,193.00 | 0.25% | 26,100 |
| Mar 16, 2026 | 1,182.00 | 1,191.00 | 1,182.00 | 1,190.00 | 1,190.00 | 0.08% | 22,800 |
| Mar 13, 2026 | 1,184.00 | 1,199.00 | 1,184.00 | 1,189.00 | 1,189.00 | -0.08% | 25,200 |
| Mar 12, 2026 | 1,193.00 | 1,202.00 | 1,190.00 | 1,190.00 | 1,190.00 | -1.16% | 30,000 |
| Mar 11, 2026 | 1,198.00 | 1,210.00 | 1,198.00 | 1,204.00 | 1,204.00 | 0.75% | 22,800 |
| Mar 10, 2026 | 1,201.00 | 1,205.00 | 1,190.00 | 1,195.00 | 1,195.00 | -0.08% | 25,500 |
| Mar 9, 2026 | 1,181.00 | 1,197.00 | 1,164.00 | 1,196.00 | 1,196.00 | -0.58% | 60,100 |
| Mar 6, 2026 | 1,200.00 | 1,210.00 | 1,189.00 | 1,203.00 | 1,203.00 | -1.07% | 37,200 |
| Mar 5, 2026 | 1,213.00 | 1,225.00 | 1,210.00 | 1,216.00 | 1,216.00 | 2.79% | 40,900 |
| Mar 4, 2026 | 1,190.00 | 1,200.00 | 1,167.00 | 1,183.00 | 1,183.00 | -2.39% | 94,300 |
| Mar 3, 2026 | 1,226.00 | 1,241.00 | 1,212.00 | 1,212.00 | 1,212.00 | -1.86% | 133,900 |
| Mar 2, 2026 | 1,221.00 | 1,241.00 | 1,215.00 | 1,235.00 | 1,235.00 | -0.08% | 138,800 |
| Feb 27, 2026 | 1,229.00 | 1,239.00 | 1,218.00 | 1,236.00 | 1,236.00 | 0.24% | 83,400 |
| Feb 26, 2026 | 1,249.00 | 1,249.00 | 1,221.00 | 1,233.00 | 1,233.00 | -4.64% | 284,300 |
| Feb 25, 2026 | 1,291.00 | 1,294.00 | 1,288.00 | 1,293.00 | 1,279.00 | 0.39% | 127,500 |
| Feb 24, 2026 | 1,295.00 | 1,296.00 | 1,280.00 | 1,288.00 | 1,274.05 | 0.86% | 73,900 |
| Feb 20, 2026 | 1,285.00 | 1,285.00 | 1,277.00 | 1,277.00 | 1,263.17 | -0.62% | 62,800 |
| Feb 19, 2026 | 1,287.00 | 1,290.00 | 1,283.00 | 1,285.00 | 1,271.09 | - | 39,000 |
| Feb 18, 2026 | 1,290.00 | 1,292.00 | 1,285.00 | 1,285.00 | 1,271.09 | -0.08% | 38,400 |
| Feb 17, 2026 | 1,288.00 | 1,291.00 | 1,286.00 | 1,286.00 | 1,272.08 | -0.08% | 37,100 |
| Feb 16, 2026 | 1,292.00 | 1,300.00 | 1,287.00 | 1,287.00 | 1,273.06 | 0.08% | 46,500 |
| Feb 13, 2026 | 1,290.00 | 1,292.00 | 1,280.00 | 1,286.00 | 1,272.08 | -0.31% | 47,700 |
| Feb 12, 2026 | 1,281.00 | 1,294.00 | 1,281.00 | 1,290.00 | 1,276.03 | 0.70% | 61,100 |
| Feb 10, 2026 | 1,283.00 | 1,285.00 | 1,281.00 | 1,281.00 | 1,267.13 | -0.08% | 46,200 |
| Feb 9, 2026 | 1,286.00 | 1,289.00 | 1,281.00 | 1,282.00 | 1,268.12 | 0.71% | 48,800 |
| Feb 6, 2026 | 1,278.00 | 1,279.00 | 1,272.00 | 1,273.00 | 1,259.22 | 0.08% | 44,400 |
| Feb 5, 2026 | 1,270.00 | 1,277.00 | 1,263.00 | 1,272.00 | 1,258.23 | 1.35% | 52,200 |
| Feb 4, 2026 | 1,245.00 | 1,259.00 | 1,245.00 | 1,255.00 | 1,241.41 | 0.40% | 49,500 |
| Feb 3, 2026 | 1,254.00 | 1,254.00 | 1,242.00 | 1,250.00 | 1,236.47 | 0.64% | 82,200 |
| Feb 2, 2026 | 1,259.00 | 1,270.00 | 1,242.00 | 1,242.00 | 1,228.55 | -0.64% | 60,400 |
| Jan 30, 2026 | 1,232.00 | 1,255.00 | 1,223.00 | 1,250.00 | 1,236.47 | 1.96% | 63,400 |
| Jan 29, 2026 | 1,238.00 | 1,239.00 | 1,221.00 | 1,226.00 | 1,212.73 | -1.05% | 62,300 |
| Jan 28, 2026 | 1,260.00 | 1,260.00 | 1,239.00 | 1,239.00 | 1,225.58 | -1.12% | 64,700 |
| Jan 27, 2026 | 1,250.00 | 1,260.00 | 1,246.00 | 1,253.00 | 1,239.43 | 0.24% | 51,500 |
| Jan 26, 2026 | 1,259.00 | 1,259.00 | 1,243.00 | 1,250.00 | 1,236.47 | -1.11% | 94,400 |
| Jan 23, 2026 | 1,283.00 | 1,284.00 | 1,264.00 | 1,264.00 | 1,250.31 | -1.48% | 109,000 |
| Jan 22, 2026 | 1,285.00 | 1,288.00 | 1,281.00 | 1,283.00 | 1,269.11 | -0.08% | 63,100 |
| Jan 21, 2026 | 1,300.00 | 1,300.00 | 1,283.00 | 1,284.00 | 1,270.10 | -1.53% | 66,400 |
| Jan 20, 2026 | 1,312.00 | 1,312.00 | 1,296.00 | 1,304.00 | 1,289.88 | -0.38% | 59,000 |
| Jan 19, 2026 | 1,302.00 | 1,312.00 | 1,292.00 | 1,309.00 | 1,294.83 | 1.00% | 55,800 |
| Jan 16, 2026 | 1,300.00 | 1,300.00 | 1,280.00 | 1,296.00 | 1,281.97 | -0.31% | 65,700 |
| Jan 15, 2026 | 1,308.00 | 1,311.00 | 1,299.00 | 1,300.00 | 1,285.92 | -0.61% | 48,100 |
| Jan 14, 2026 | 1,300.00 | 1,308.00 | 1,294.00 | 1,308.00 | 1,293.84 | 1.00% | 49,400 |
| Jan 13, 2026 | 1,312.00 | 1,314.00 | 1,292.00 | 1,295.00 | 1,280.98 | -0.31% | 98,900 |
| Jan 9, 2026 | 1,297.00 | 1,305.00 | 1,289.00 | 1,299.00 | 1,284.94 | 1.01% | 61,700 |
| Jan 8, 2026 | 1,306.00 | 1,308.00 | 1,286.00 | 1,286.00 | 1,272.08 | -0.92% | 85,400 |
| Jan 7, 2026 | 1,302.00 | 1,319.00 | 1,298.00 | 1,298.00 | 1,283.95 | -0.31% | 63,100 |
| Jan 6, 2026 | 1,310.00 | 1,320.00 | 1,301.00 | 1,302.00 | 1,287.90 | -0.61% | 84,800 |
| Jan 5, 2026 | 1,340.00 | 1,341.00 | 1,310.00 | 1,310.00 | 1,295.82 | -1.13% | 128,600 |
| Dec 30, 2025 | 1,329.00 | 1,345.00 | 1,313.00 | 1,325.00 | 1,310.65 | -1.92% | 171,000 |
| Dec 29, 2025 | 1,394.00 | 1,394.00 | 1,339.00 | 1,351.00 | 1,336.37 | -1.46% | 254,100 |
| Dec 26, 2025 | 1,349.00 | 1,373.00 | 1,345.00 | 1,371.00 | 1,356.16 | 1.63% | 59,700 |
| Dec 25, 2025 | 1,343.00 | 1,349.00 | 1,338.00 | 1,349.00 | 1,334.39 | 0.82% | 19,600 |
| Dec 24, 2025 | 1,343.00 | 1,349.00 | 1,335.00 | 1,338.00 | 1,323.51 | -0.30% | 38,100 |
| Dec 23, 2025 | 1,315.00 | 1,343.00 | 1,310.00 | 1,342.00 | 1,327.47 | 3.79% | 51,600 |
| Dec 22, 2025 | 1,314.00 | 1,314.00 | 1,287.00 | 1,293.00 | 1,279.00 | -1.45% | 46,000 |
| Dec 19, 2025 | 1,294.00 | 1,312.00 | 1,290.00 | 1,312.00 | 1,297.79 | 1.71% | 29,300 |
| Dec 18, 2025 | 1,276.00 | 1,292.00 | 1,276.00 | 1,290.00 | 1,276.03 | 1.34% | 18,600 |
| Dec 17, 2025 | 1,287.00 | 1,293.00 | 1,271.00 | 1,273.00 | 1,259.22 | -0.62% | 28,500 |
| Dec 16, 2025 | 1,262.00 | 1,290.00 | 1,262.00 | 1,281.00 | 1,267.13 | 1.75% | 41,800 |
| Dec 15, 2025 | 1,243.00 | 1,260.00 | 1,239.00 | 1,259.00 | 1,245.37 | 1.78% | 22,200 |
| Dec 12, 2025 | 1,222.00 | 1,240.00 | 1,222.00 | 1,237.00 | 1,223.61 | 1.39% | 36,000 |
| Dec 11, 2025 | 1,240.00 | 1,240.00 | 1,220.00 | 1,220.00 | 1,206.79 | -1.61% | 32,900 |
| Dec 10, 2025 | 1,240.00 | 1,245.00 | 1,236.00 | 1,240.00 | 1,226.57 | -0.08% | 19,100 |
| Dec 9, 2025 | 1,249.00 | 1,251.00 | 1,235.00 | 1,241.00 | 1,227.56 | -0.88% | 24,300 |
| Dec 8, 2025 | 1,245.00 | 1,258.00 | 1,244.00 | 1,252.00 | 1,238.44 | 0.97% | 37,500 |
| Dec 5, 2025 | 1,248.00 | 1,255.00 | 1,240.00 | 1,240.00 | 1,226.57 | -0.64% | 36,300 |
| Dec 4, 2025 | 1,260.00 | 1,267.00 | 1,248.00 | 1,248.00 | 1,234.49 | -0.40% | 78,300 |
| Dec 3, 2025 | 1,194.00 | 1,266.00 | 1,188.00 | 1,253.00 | 1,239.43 | 4.42% | 198,600 |
| Dec 2, 2025 | 1,190.00 | 1,205.00 | 1,189.00 | 1,200.00 | 1,187.01 | 0.33% | 18,800 |
| Dec 1, 2025 | 1,187.00 | 1,202.00 | 1,182.00 | 1,196.00 | 1,183.05 | 0.84% | 42,700 |