Skip to main content
PIA Corporation (TYO:4337)
Japan flag Japan · Delayed Price · Currency is JPY
2,939.00
-49.00 (-1.64%)
At close: Mar 9, 2026

PIA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,853.003,010.002,853.002,939.002,939.00-1.64%58,200
Mar 6, 20262,950.003,015.002,926.002,988.002,988.001.15%47,400
Mar 5, 20262,983.003,025.002,953.002,954.002,954.000.72%46,000
Mar 4, 20262,912.002,971.002,856.002,933.002,933.000.72%68,800
Mar 3, 20263,090.003,090.002,912.002,912.002,912.00-5.61%79,800
Mar 2, 20262,971.003,135.002,954.003,085.003,085.001.98%86,700
Feb 27, 20262,965.003,030.002,965.003,025.003,025.002.09%50,000
Feb 26, 20262,992.003,030.002,950.002,963.002,963.000.71%123,600
Feb 25, 20262,939.003,015.002,923.002,942.002,942.00-0.81%119,600
Feb 24, 20262,864.002,978.002,860.002,966.002,966.003.56%102,200
Feb 20, 20262,880.002,885.002,834.002,864.002,864.00-0.87%61,600
Feb 19, 20262,949.002,958.002,872.002,889.002,889.00-0.45%69,500
Feb 18, 20262,852.002,911.002,839.002,902.002,902.002.15%54,200
Feb 17, 20262,865.002,880.002,827.002,841.002,841.00-0.59%39,600
Feb 16, 20262,860.002,895.002,824.002,858.002,858.000.63%66,000
Feb 13, 20262,740.002,849.002,740.002,840.002,840.003.42%101,500
Feb 12, 20262,790.002,869.002,720.002,746.002,746.00-1.08%144,000
Feb 10, 20262,770.002,800.002,759.002,776.002,776.000.95%47,100
Feb 9, 20262,756.002,768.002,729.002,750.002,750.001.10%44,200
Feb 6, 20262,720.002,727.002,697.002,720.002,720.00-32,500
Feb 5, 20262,700.002,749.002,700.002,720.002,720.001.04%32,100
Feb 4, 20262,684.002,730.002,666.002,692.002,692.000.75%46,100
Feb 3, 20262,666.002,678.002,645.002,672.002,672.000.30%27,500
Feb 2, 20262,680.002,705.002,653.002,664.002,664.00-0.19%39,600
Jan 30, 20262,651.002,671.002,627.002,669.002,669.001.10%24,900
Jan 29, 20262,604.002,640.002,581.002,640.002,640.000.57%56,700
Jan 28, 20262,620.002,656.002,602.002,625.002,625.00-0.04%31,200
Jan 27, 20262,643.002,662.002,619.002,626.002,626.00-0.64%36,900
Jan 26, 20262,642.002,680.002,630.002,643.002,643.00-1.82%59,700
Jan 23, 20262,675.002,742.002,658.002,692.002,692.001.01%47,500
Jan 22, 20262,657.002,692.002,642.002,665.002,665.000.87%27,700
Jan 21, 20262,650.002,661.002,618.002,642.002,642.00-1.09%45,500
Jan 20, 20262,682.002,709.002,660.002,671.002,671.00-1.22%39,500
Jan 19, 20262,700.002,709.002,668.002,704.002,704.000.41%36,300
Jan 16, 20262,726.002,739.002,691.002,693.002,693.00-1.61%24,800
Jan 15, 20262,700.002,738.002,689.002,737.002,737.001.48%35,800
Jan 14, 20262,680.002,700.002,675.002,697.002,697.000.63%22,000
Jan 13, 20262,720.002,720.002,673.002,680.002,680.00-0.41%50,200
Jan 9, 20262,702.002,725.002,690.002,691.002,691.00-0.41%21,500
Jan 8, 20262,728.002,741.002,699.002,702.002,702.00-0.63%42,800
Jan 7, 20262,681.002,732.002,669.002,719.002,719.001.42%38,200
Jan 6, 20262,624.002,690.002,624.002,681.002,681.002.92%42,000
Jan 5, 20262,661.002,670.002,600.002,605.002,605.00-1.96%47,800
Dec 30, 20252,672.002,680.002,645.002,657.002,657.00-0.15%31,400
Dec 29, 20252,651.002,682.002,633.002,661.002,661.000.60%58,000
Dec 26, 20252,682.002,682.002,633.002,645.002,645.00-1.42%63,200
Dec 25, 20252,634.002,684.002,610.002,683.002,683.002.80%47,400
Dec 24, 20252,659.002,670.002,610.002,610.002,610.00-1.84%30,300
Dec 23, 20252,630.002,660.002,630.002,659.002,659.001.33%28,500
Dec 22, 20252,639.002,639.002,601.002,624.002,624.000.04%34,200
Dec 19, 20252,615.002,639.002,607.002,623.002,623.000.58%40,100
Dec 18, 20252,556.002,609.002,556.002,608.002,608.001.84%24,300
Dec 17, 20252,588.002,588.002,540.002,561.002,561.00-1.04%36,200
Dec 16, 20252,648.002,648.002,588.002,588.002,588.00-1.78%29,700
Dec 15, 20252,554.002,647.002,554.002,635.002,635.002.25%44,500
Dec 12, 20252,550.002,579.002,550.002,577.002,577.001.58%34,800
Dec 11, 20252,605.002,605.002,531.002,537.002,537.00-2.61%61,400
Dec 10, 20252,632.002,635.002,603.002,605.002,605.00-0.23%26,200
Dec 9, 20252,673.002,673.002,600.002,611.002,611.00-2.65%53,800
Dec 8, 20252,655.002,682.002,639.002,682.002,682.002.29%32,300
Dec 5, 20252,660.002,675.002,619.002,622.002,622.00-1.61%36,300
Dec 4, 20252,626.002,668.002,617.002,665.002,665.001.37%37,500
Dec 3, 20252,675.002,675.002,629.002,629.002,629.00-0.94%40,400
Dec 2, 20252,715.002,724.002,628.002,654.002,654.00-2.25%79,400
Dec 1, 20252,800.002,800.002,712.002,715.002,715.00-3.10%70,300
Nov 28, 20252,858.002,861.002,797.002,802.002,802.00-1.41%53,500
Nov 27, 20252,817.002,852.002,805.002,842.002,842.000.89%41,300
Nov 26, 20252,815.002,855.002,804.002,817.002,817.000.07%35,900
Nov 25, 20252,850.002,860.002,797.002,815.002,815.00-0.49%54,400
Nov 21, 20252,731.002,829.002,724.002,829.002,829.002.99%54,100
Nov 20, 20252,753.002,770.002,725.002,747.002,747.000.22%43,700
Nov 19, 20252,790.002,790.002,728.002,741.002,741.00-1.76%80,300
Nov 18, 20252,810.002,840.002,790.002,790.002,790.00-1.03%80,300
Nov 17, 20252,920.002,920.002,807.002,819.002,819.00-3.59%136,200
Nov 14, 20252,988.002,988.002,872.002,924.002,924.00-1.98%199,300
Nov 13, 20253,450.003,495.002,979.002,983.002,983.00-11.75%503,900
Nov 12, 20253,370.003,460.003,345.003,380.003,380.000.30%78,000
Nov 11, 20253,180.003,370.003,180.003,370.003,370.006.65%114,400
Nov 10, 20253,100.003,160.003,085.003,160.003,160.003.78%38,100
Nov 7, 20253,045.003,070.003,025.003,045.003,045.00-0.65%28,700
Nov 6, 20253,115.003,115.003,065.003,065.003,065.00-0.33%27,500
Nov 5, 20253,105.003,120.003,070.003,075.003,075.00-1.13%52,100
Nov 4, 20253,025.003,130.003,010.003,110.003,110.003.49%46,100
Oct 31, 20252,990.003,020.002,960.003,005.003,005.000.74%30,800
Oct 30, 20252,971.003,020.002,968.002,983.002,983.000.88%212,500
Oct 29, 20253,000.003,010.002,947.002,957.002,957.00-1.43%58,300
Oct 28, 20253,085.003,085.003,000.003,000.003,000.00-2.60%31,200
Oct 27, 20253,115.003,135.003,080.003,080.003,080.00-0.16%30,500
Oct 24, 20253,135.003,155.003,080.003,085.003,085.00-1.59%32,400
Oct 23, 20253,155.003,185.003,135.003,135.003,135.00-1.10%27,000
Oct 22, 20253,165.003,210.003,165.003,170.003,170.000.16%19,400
Oct 21, 20253,175.003,205.003,155.003,165.003,165.00-0.31%21,400
Oct 20, 20253,205.003,215.003,140.003,175.003,175.000.47%26,200
Oct 17, 20253,160.003,250.003,150.003,160.003,160.000.32%36,200
Oct 16, 20253,245.003,275.003,130.003,150.003,150.00-3.37%38,200
Oct 15, 20253,265.003,290.003,250.003,260.003,260.000.77%23,200
Oct 14, 20253,230.003,285.003,185.003,235.003,235.00-1.22%62,600
Oct 10, 20253,345.003,345.003,225.003,275.003,275.00-3.11%66,500
Oct 9, 20253,455.003,470.003,350.003,380.003,380.00-2.73%32,700
Oct 8, 20253,570.003,600.003,475.003,475.003,475.00-2.66%31,900