Skip to main content
PIA Corporation (TYO:4337)
Japan flag Japan · Delayed Price · Currency is JPY
3,530.00
-10.00 (-0.28%)
Apr 28, 2026, 3:30 PM JST

PIA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,510.003,530.003,460.003,530.003,530.00-0.28%44,900
Apr 27, 20263,530.003,580.003,510.003,540.003,540.004.12%92,700
Apr 24, 20263,395.003,425.003,380.003,400.003,400.001.95%34,000
Apr 23, 20263,250.003,370.003,200.003,335.003,335.001.06%51,600
Apr 22, 20263,425.003,460.003,300.003,300.003,300.00-4.21%30,800
Apr 21, 20263,495.003,495.003,430.003,445.003,445.00-0.14%17,200
Apr 20, 20263,430.003,510.003,425.003,450.003,450.000.73%23,900
Apr 17, 20263,455.003,535.003,400.003,425.003,425.00-2.00%31,000
Apr 16, 20263,555.003,565.003,470.003,495.003,495.00-1.55%28,800
Apr 15, 20263,515.003,560.003,515.003,550.003,550.000.57%32,300
Apr 14, 20263,555.003,585.003,505.003,530.003,530.00-0.84%22,000
Apr 13, 20263,505.003,585.003,505.003,560.003,560.000.99%26,700
Apr 10, 20263,560.003,585.003,520.003,525.003,525.00-0.84%27,300
Apr 9, 20263,520.003,560.003,515.003,555.003,555.000.99%36,700
Apr 8, 20263,450.003,525.003,450.003,520.003,520.002.62%39,600
Apr 7, 20263,430.003,465.003,410.003,430.003,430.00-17,400
Apr 6, 20263,470.003,475.003,425.003,430.003,430.00-1.15%23,100
Apr 3, 20263,370.003,470.003,370.003,470.003,470.002.97%35,600
Apr 2, 20263,390.003,425.003,365.003,370.003,370.00-0.59%34,600
Apr 1, 20263,305.003,390.003,305.003,390.003,390.002.57%37,600
Mar 31, 20263,330.003,355.003,295.003,305.003,305.00-0.75%38,100
Mar 30, 20263,320.003,335.003,250.003,330.003,330.00-0.60%101,100
Mar 27, 20263,325.003,385.003,325.003,350.003,330.000.75%50,700
Mar 26, 20263,230.003,340.003,230.003,325.003,305.154.23%46,600
Mar 25, 20263,100.003,195.003,100.003,190.003,170.963.74%35,900
Mar 24, 20263,080.003,080.003,045.003,075.003,056.641.99%26,600
Mar 23, 20263,000.003,070.002,970.003,015.002,997.00-0.50%50,600
Mar 19, 20263,095.003,140.003,030.003,030.003,011.91-2.42%35,900
Mar 18, 20263,115.003,115.003,085.003,105.003,086.461.97%22,300
Mar 17, 20263,045.003,135.003,045.003,045.003,026.820.33%26,500
Mar 16, 20263,060.003,120.003,020.003,035.003,016.88-1.94%31,600
Mar 13, 20263,000.003,110.003,000.003,095.003,076.523.00%41,000
Mar 12, 20263,050.003,110.003,005.003,005.002,987.06-1.48%33,000
Mar 11, 20263,000.003,090.003,000.003,050.003,031.791.94%27,100
Mar 10, 20262,981.002,993.002,946.002,992.002,974.141.80%32,700
Mar 9, 20262,853.003,010.002,853.002,939.002,921.45-1.64%58,200
Mar 6, 20262,950.003,015.002,926.002,988.002,970.161.15%47,400
Mar 5, 20262,983.003,025.002,953.002,954.002,936.360.72%46,000
Mar 4, 20262,912.002,971.002,856.002,933.002,915.490.72%68,800
Mar 3, 20263,090.003,090.002,912.002,912.002,894.61-5.61%79,800
Mar 2, 20262,971.003,135.002,954.003,085.003,066.581.98%86,700
Feb 27, 20262,965.003,030.002,965.003,025.003,006.942.09%50,000
Feb 26, 20262,992.003,030.002,950.002,963.002,945.310.71%123,600
Feb 25, 20262,939.003,015.002,923.002,942.002,924.44-0.81%119,600
Feb 24, 20262,864.002,978.002,860.002,966.002,948.293.56%102,200
Feb 20, 20262,880.002,885.002,834.002,864.002,846.90-0.87%61,600
Feb 19, 20262,949.002,958.002,872.002,889.002,871.75-0.45%69,500
Feb 18, 20262,852.002,911.002,839.002,902.002,884.672.15%54,200
Feb 17, 20262,865.002,880.002,827.002,841.002,824.04-0.59%39,600
Feb 16, 20262,860.002,895.002,824.002,858.002,840.940.63%66,000
Feb 13, 20262,740.002,849.002,740.002,840.002,823.043.42%101,500
Feb 12, 20262,790.002,869.002,720.002,746.002,729.61-1.08%144,000
Feb 10, 20262,770.002,800.002,759.002,776.002,759.430.95%47,100
Feb 9, 20262,756.002,768.002,729.002,750.002,733.581.10%44,200
Feb 6, 20262,720.002,727.002,697.002,720.002,703.76-32,500
Feb 5, 20262,700.002,749.002,700.002,720.002,703.761.04%32,100
Feb 4, 20262,684.002,730.002,666.002,692.002,675.930.75%46,100
Feb 3, 20262,666.002,678.002,645.002,672.002,656.050.30%27,500
Feb 2, 20262,680.002,705.002,653.002,664.002,648.10-0.19%39,600
Jan 30, 20262,651.002,671.002,627.002,669.002,653.071.10%24,900
Jan 29, 20262,604.002,640.002,581.002,640.002,624.240.57%56,700
Jan 28, 20262,620.002,656.002,602.002,625.002,609.33-0.04%31,200
Jan 27, 20262,643.002,662.002,619.002,626.002,610.32-0.64%36,900
Jan 26, 20262,642.002,680.002,630.002,643.002,627.22-1.82%59,700
Jan 23, 20262,675.002,742.002,658.002,692.002,675.931.01%47,500
Jan 22, 20262,657.002,692.002,642.002,665.002,649.090.87%27,700
Jan 21, 20262,650.002,661.002,618.002,642.002,626.23-1.09%45,500
Jan 20, 20262,682.002,709.002,660.002,671.002,655.05-1.22%39,500
Jan 19, 20262,700.002,709.002,668.002,704.002,687.860.41%36,300
Jan 16, 20262,726.002,739.002,691.002,693.002,676.92-1.61%24,800
Jan 15, 20262,700.002,738.002,689.002,737.002,720.661.48%35,800
Jan 14, 20262,680.002,700.002,675.002,697.002,680.900.63%22,000
Jan 13, 20262,720.002,720.002,673.002,680.002,664.00-0.41%50,200
Jan 9, 20262,702.002,725.002,690.002,691.002,674.93-0.41%21,500
Jan 8, 20262,728.002,741.002,699.002,702.002,685.87-0.63%42,800
Jan 7, 20262,681.002,732.002,669.002,719.002,702.771.42%38,200
Jan 6, 20262,624.002,690.002,624.002,681.002,664.992.92%42,000
Jan 5, 20262,661.002,670.002,600.002,605.002,589.45-1.96%47,800
Dec 30, 20252,672.002,680.002,645.002,657.002,641.14-0.15%31,400
Dec 29, 20252,651.002,682.002,633.002,661.002,645.110.60%58,000
Dec 26, 20252,682.002,682.002,633.002,645.002,629.21-1.42%63,200
Dec 25, 20252,634.002,684.002,610.002,683.002,666.982.80%47,400
Dec 24, 20252,659.002,670.002,610.002,610.002,594.42-1.84%30,300
Dec 23, 20252,630.002,660.002,630.002,659.002,643.131.33%28,500
Dec 22, 20252,639.002,639.002,601.002,624.002,608.330.04%34,200
Dec 19, 20252,615.002,639.002,607.002,623.002,607.340.58%40,100
Dec 18, 20252,556.002,609.002,556.002,608.002,592.431.84%24,300
Dec 17, 20252,588.002,588.002,540.002,561.002,545.71-1.04%36,200
Dec 16, 20252,648.002,648.002,588.002,588.002,572.55-1.78%29,700
Dec 15, 20252,554.002,647.002,554.002,635.002,619.272.25%44,500
Dec 12, 20252,550.002,579.002,550.002,577.002,561.611.58%34,800
Dec 11, 20252,605.002,605.002,531.002,537.002,521.85-2.61%61,400
Dec 10, 20252,632.002,635.002,603.002,605.002,589.45-0.23%26,200
Dec 9, 20252,673.002,673.002,600.002,611.002,595.41-2.65%53,800
Dec 8, 20252,655.002,682.002,639.002,682.002,665.992.29%32,300
Dec 5, 20252,660.002,675.002,619.002,622.002,606.35-1.61%36,300
Dec 4, 20252,626.002,668.002,617.002,665.002,649.091.37%37,500
Dec 3, 20252,675.002,675.002,629.002,629.002,613.30-0.94%40,400
Dec 2, 20252,715.002,724.002,628.002,654.002,638.16-2.25%79,400
Dec 1, 20252,800.002,800.002,712.002,715.002,698.79-3.10%70,300