PIOLAX, Inc. (TYO:5988)
Japan
· Delayed Price · Currency is JPY 1,694.00
+16.00 (0.95%)
Mar 10, 2026, 3:30 PM JST
PIOLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,685.00 | 1,685.00 | 1,661.00 | 1,678.00 | 1,678.00 | -1.64% | 204,200 |
| Mar 6, 2026 | 1,708.00 | 1,714.00 | 1,695.00 | 1,706.00 | 1,706.00 | -0.29% | 97,200 |
| Mar 5, 2026 | 1,724.00 | 1,738.00 | 1,708.00 | 1,711.00 | 1,711.00 | 1.60% | 128,600 |
| Mar 4, 2026 | 1,720.00 | 1,722.00 | 1,671.00 | 1,684.00 | 1,684.00 | -2.83% | 294,200 |
| Mar 3, 2026 | 1,771.00 | 1,774.00 | 1,733.00 | 1,733.00 | 1,733.00 | -2.42% | 196,000 |
| Mar 2, 2026 | 1,785.00 | 1,788.00 | 1,761.00 | 1,776.00 | 1,776.00 | -1.33% | 146,100 |
| Feb 27, 2026 | 1,770.00 | 1,800.00 | 1,764.00 | 1,800.00 | 1,800.00 | 1.87% | 117,800 |
| Feb 26, 2026 | 1,770.00 | 1,783.00 | 1,762.00 | 1,767.00 | 1,767.00 | 0.40% | 83,300 |
| Feb 25, 2026 | 1,779.00 | 1,782.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.85% | 87,700 |
| Feb 24, 2026 | 1,790.00 | 1,796.00 | 1,773.00 | 1,775.00 | 1,775.00 | -0.28% | 119,600 |
| Feb 20, 2026 | 1,801.00 | 1,801.00 | 1,774.00 | 1,780.00 | 1,780.00 | -1.87% | 80,300 |
| Feb 19, 2026 | 1,793.00 | 1,816.00 | 1,785.00 | 1,814.00 | 1,814.00 | 1.23% | 65,700 |
| Feb 18, 2026 | 1,807.00 | 1,808.00 | 1,788.00 | 1,792.00 | 1,792.00 | 0.11% | 59,200 |
| Feb 17, 2026 | 1,801.00 | 1,811.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.11% | 67,400 |
| Feb 16, 2026 | 1,789.00 | 1,801.00 | 1,777.00 | 1,788.00 | 1,788.00 | 0.73% | 66,000 |
| Feb 13, 2026 | 1,787.00 | 1,804.00 | 1,770.00 | 1,775.00 | 1,775.00 | -1.39% | 130,200 |
| Feb 12, 2026 | 1,808.00 | 1,814.00 | 1,796.00 | 1,800.00 | 1,800.00 | -0.22% | 127,400 |
| Feb 10, 2026 | 1,800.00 | 1,806.00 | 1,797.00 | 1,804.00 | 1,804.00 | 0.61% | 93,400 |
| Feb 9, 2026 | 1,813.00 | 1,816.00 | 1,791.00 | 1,793.00 | 1,793.00 | 0.28% | 90,000 |
| Feb 6, 2026 | 1,776.00 | 1,788.00 | 1,763.00 | 1,788.00 | 1,788.00 | 0.90% | 80,500 |
| Feb 5, 2026 | 1,780.00 | 1,783.00 | 1,771.00 | 1,772.00 | 1,772.00 | 0.40% | 71,700 |
| Feb 4, 2026 | 1,745.00 | 1,770.00 | 1,745.00 | 1,765.00 | 1,765.00 | 0.74% | 65,900 |
| Feb 3, 2026 | 1,740.00 | 1,753.00 | 1,735.00 | 1,752.00 | 1,752.00 | 0.98% | 48,500 |
| Feb 2, 2026 | 1,759.00 | 1,759.00 | 1,735.00 | 1,735.00 | 1,735.00 | -0.12% | 74,500 |
| Jan 30, 2026 | 1,728.00 | 1,741.00 | 1,725.00 | 1,737.00 | 1,737.00 | 0.70% | 53,400 |
| Jan 29, 2026 | 1,723.00 | 1,725.00 | 1,705.00 | 1,725.00 | 1,725.00 | -0.06% | 88,300 |
| Jan 28, 2026 | 1,740.00 | 1,744.00 | 1,726.00 | 1,726.00 | 1,726.00 | -1.09% | 80,100 |
| Jan 27, 2026 | 1,750.00 | 1,754.00 | 1,737.00 | 1,745.00 | 1,745.00 | -0.46% | 65,800 |
| Jan 26, 2026 | 1,770.00 | 1,770.00 | 1,743.00 | 1,753.00 | 1,753.00 | -2.01% | 150,200 |
| Jan 23, 2026 | 1,800.00 | 1,806.00 | 1,785.00 | 1,789.00 | 1,789.00 | -0.45% | 42,800 |
| Jan 22, 2026 | 1,776.00 | 1,808.00 | 1,769.00 | 1,797.00 | 1,797.00 | 1.18% | 73,300 |
| Jan 21, 2026 | 1,769.00 | 1,776.00 | 1,760.00 | 1,776.00 | 1,776.00 | -0.39% | 67,300 |
| Jan 20, 2026 | 1,800.00 | 1,800.00 | 1,783.00 | 1,783.00 | 1,783.00 | -1.00% | 82,600 |
| Jan 19, 2026 | 1,814.00 | 1,815.00 | 1,788.00 | 1,801.00 | 1,801.00 | -0.61% | 132,600 |
| Jan 16, 2026 | 1,815.00 | 1,821.00 | 1,800.00 | 1,812.00 | 1,812.00 | -0.17% | 67,100 |
| Jan 15, 2026 | 1,800.00 | 1,815.00 | 1,798.00 | 1,815.00 | 1,815.00 | 1.00% | 79,100 |
| Jan 14, 2026 | 1,795.00 | 1,824.00 | 1,793.00 | 1,797.00 | 1,797.00 | 0.45% | 121,600 |
| Jan 13, 2026 | 1,802.00 | 1,809.00 | 1,771.00 | 1,789.00 | 1,789.00 | 1.36% | 92,900 |
| Jan 9, 2026 | 1,763.00 | 1,775.00 | 1,763.00 | 1,765.00 | 1,765.00 | 0.80% | 57,800 |
| Jan 8, 2026 | 1,750.00 | 1,759.00 | 1,745.00 | 1,751.00 | 1,751.00 | -0.11% | 56,500 |
| Jan 7, 2026 | 1,741.00 | 1,766.00 | 1,735.00 | 1,753.00 | 1,753.00 | 0.81% | 111,100 |
| Jan 6, 2026 | 1,741.00 | 1,753.00 | 1,738.00 | 1,739.00 | 1,739.00 | -0.11% | 93,800 |
| Jan 5, 2026 | 1,740.00 | 1,748.00 | 1,735.00 | 1,741.00 | 1,741.00 | 0.52% | 97,000 |
| Dec 30, 2025 | 1,744.00 | 1,750.00 | 1,732.00 | 1,732.00 | 1,732.00 | -0.40% | 88,400 |
| Dec 29, 2025 | 1,728.00 | 1,742.00 | 1,722.00 | 1,739.00 | 1,739.00 | 1.10% | 90,000 |
| Dec 26, 2025 | 1,726.00 | 1,727.00 | 1,715.00 | 1,720.00 | 1,720.00 | - | 64,200 |
| Dec 25, 2025 | 1,722.00 | 1,728.00 | 1,717.00 | 1,720.00 | 1,720.00 | 0.53% | 56,500 |
| Dec 24, 2025 | 1,725.00 | 1,728.00 | 1,711.00 | 1,711.00 | 1,711.00 | -0.52% | 59,000 |
| Dec 23, 2025 | 1,739.00 | 1,739.00 | 1,709.00 | 1,720.00 | 1,720.00 | -0.58% | 114,900 |
| Dec 22, 2025 | 1,701.00 | 1,747.00 | 1,699.00 | 1,730.00 | 1,730.00 | 2.43% | 206,400 |
| Dec 19, 2025 | 1,688.00 | 1,699.00 | 1,687.00 | 1,689.00 | 1,689.00 | 0.36% | 88,300 |
| Dec 18, 2025 | 1,674.00 | 1,688.00 | 1,672.00 | 1,683.00 | 1,683.00 | - | 58,200 |
| Dec 17, 2025 | 1,680.00 | 1,685.00 | 1,669.00 | 1,683.00 | 1,683.00 | 0.18% | 80,000 |
| Dec 16, 2025 | 1,708.00 | 1,708.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.64% | 58,500 |
| Dec 15, 2025 | 1,697.00 | 1,710.00 | 1,690.00 | 1,708.00 | 1,708.00 | 1.43% | 61,200 |
| Dec 12, 2025 | 1,679.00 | 1,689.00 | 1,675.00 | 1,684.00 | 1,684.00 | 0.90% | 69,300 |
| Dec 11, 2025 | 1,706.00 | 1,709.00 | 1,669.00 | 1,669.00 | 1,669.00 | -1.42% | 82,700 |
| Dec 10, 2025 | 1,669.00 | 1,706.00 | 1,669.00 | 1,693.00 | 1,693.00 | 1.56% | 102,500 |
| Dec 9, 2025 | 1,686.00 | 1,693.00 | 1,662.00 | 1,667.00 | 1,667.00 | -1.42% | 98,000 |
| Dec 8, 2025 | 1,676.00 | 1,691.00 | 1,676.00 | 1,691.00 | 1,691.00 | 0.89% | 84,800 |
| Dec 5, 2025 | 1,703.00 | 1,704.00 | 1,673.00 | 1,676.00 | 1,676.00 | -1.87% | 105,500 |
| Dec 4, 2025 | 1,711.00 | 1,715.00 | 1,702.00 | 1,708.00 | 1,708.00 | -0.18% | 49,600 |
| Dec 3, 2025 | 1,700.00 | 1,721.00 | 1,694.00 | 1,711.00 | 1,711.00 | 0.88% | 86,900 |
| Dec 2, 2025 | 1,702.00 | 1,703.00 | 1,689.00 | 1,696.00 | 1,696.00 | -0.35% | 65,500 |
| Dec 1, 2025 | 1,719.00 | 1,724.00 | 1,702.00 | 1,702.00 | 1,702.00 | -1.16% | 63,600 |
| Nov 28, 2025 | 1,697.00 | 1,722.00 | 1,697.00 | 1,722.00 | 1,722.00 | 1.35% | 69,000 |
| Nov 27, 2025 | 1,700.00 | 1,700.00 | 1,690.00 | 1,699.00 | 1,699.00 | 0.06% | 45,500 |
| Nov 26, 2025 | 1,692.00 | 1,707.00 | 1,690.00 | 1,698.00 | 1,698.00 | 0.47% | 76,000 |
| Nov 25, 2025 | 1,684.00 | 1,700.00 | 1,677.00 | 1,690.00 | 1,690.00 | 0.60% | 127,600 |
| Nov 21, 2025 | 1,633.00 | 1,687.00 | 1,633.00 | 1,680.00 | 1,680.00 | 2.88% | 731,900 |
| Nov 20, 2025 | 1,662.00 | 1,665.00 | 1,633.00 | 1,633.00 | 1,633.00 | -1.74% | 150,000 |
| Nov 19, 2025 | 1,662.00 | 1,670.00 | 1,652.00 | 1,662.00 | 1,662.00 | -0.06% | 129,800 |
| Nov 18, 2025 | 1,673.00 | 1,686.00 | 1,662.00 | 1,663.00 | 1,663.00 | -0.66% | 124,700 |
| Nov 17, 2025 | 1,714.00 | 1,715.00 | 1,673.00 | 1,674.00 | 1,674.00 | -2.50% | 156,300 |
| Nov 14, 2025 | 1,700.00 | 1,722.00 | 1,695.00 | 1,717.00 | 1,717.00 | 0.47% | 99,700 |
| Nov 13, 2025 | 1,720.00 | 1,725.00 | 1,699.00 | 1,709.00 | 1,709.00 | 0.59% | 108,800 |
| Nov 12, 2025 | 1,700.00 | 1,719.00 | 1,697.00 | 1,699.00 | 1,699.00 | -0.06% | 114,600 |
| Nov 11, 2025 | 1,711.00 | 1,711.00 | 1,693.00 | 1,700.00 | 1,700.00 | -0.58% | 60,600 |
| Nov 10, 2025 | 1,710.00 | 1,715.00 | 1,704.00 | 1,710.00 | 1,710.00 | 0.71% | 65,400 |
| Nov 7, 2025 | 1,694.00 | 1,707.00 | 1,690.00 | 1,698.00 | 1,698.00 | 0.24% | 88,900 |
| Nov 6, 2025 | 1,717.00 | 1,734.00 | 1,694.00 | 1,694.00 | 1,694.00 | -2.36% | 161,100 |
| Nov 5, 2025 | 1,749.00 | 1,766.00 | 1,720.00 | 1,735.00 | 1,735.00 | -0.29% | 137,600 |
| Nov 4, 2025 | 1,716.00 | 1,751.00 | 1,708.00 | 1,740.00 | 1,740.00 | 1.10% | 100,900 |
| Oct 31, 2025 | 1,726.00 | 1,738.00 | 1,713.00 | 1,721.00 | 1,721.00 | -0.06% | 130,600 |
| Oct 30, 2025 | 1,705.00 | 1,722.00 | 1,705.00 | 1,722.00 | 1,722.00 | 1.06% | 400,800 |
| Oct 29, 2025 | 1,718.00 | 1,720.00 | 1,700.00 | 1,704.00 | 1,704.00 | -1.39% | 232,300 |
| Oct 28, 2025 | 1,772.00 | 1,772.00 | 1,724.00 | 1,728.00 | 1,728.00 | -3.36% | 126,800 |
| Oct 27, 2025 | 1,786.00 | 1,794.00 | 1,775.00 | 1,788.00 | 1,788.00 | 0.85% | 69,600 |
| Oct 24, 2025 | 1,776.00 | 1,788.00 | 1,772.00 | 1,773.00 | 1,773.00 | -0.78% | 76,500 |
| Oct 23, 2025 | 1,777.00 | 1,791.00 | 1,774.00 | 1,787.00 | 1,787.00 | - | 76,400 |
| Oct 22, 2025 | 1,787.00 | 1,792.00 | 1,772.00 | 1,787.00 | 1,787.00 | 0.79% | 92,700 |
| Oct 21, 2025 | 1,786.00 | 1,786.00 | 1,760.00 | 1,773.00 | 1,773.00 | -0.51% | 115,500 |
| Oct 20, 2025 | 1,780.00 | 1,783.00 | 1,767.00 | 1,782.00 | 1,782.00 | 0.56% | 142,100 |
| Oct 17, 2025 | 1,769.00 | 1,779.00 | 1,730.00 | 1,772.00 | 1,772.00 | 0.40% | 150,000 |
| Oct 16, 2025 | 1,746.00 | 1,765.00 | 1,738.00 | 1,765.00 | 1,765.00 | 1.03% | 137,000 |
| Oct 15, 2025 | 1,730.00 | 1,747.00 | 1,723.00 | 1,747.00 | 1,747.00 | 1.16% | 155,700 |
| Oct 14, 2025 | 1,688.00 | 1,732.00 | 1,684.00 | 1,727.00 | 1,727.00 | 1.77% | 297,900 |
| Oct 10, 2025 | 1,730.00 | 1,736.00 | 1,694.00 | 1,697.00 | 1,697.00 | -2.47% | 286,700 |
| Oct 9, 2025 | 1,745.00 | 1,754.00 | 1,732.00 | 1,740.00 | 1,740.00 | -0.46% | 192,700 |
| Oct 8, 2025 | 1,788.00 | 1,791.00 | 1,748.00 | 1,748.00 | 1,748.00 | -1.85% | 165,600 |