PIOLAX, Inc. (TYO:5988)
Japan
· Delayed Price · Currency is JPY 1,584.00
-24.00 (-1.49%)
Apr 28, 2026, 3:30 PM JST
PIOLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,601.00 | 1,602.00 | 1,567.00 | 1,584.00 | 1,584.00 | -1.49% | 163,600 |
| Apr 27, 2026 | 1,590.00 | 1,609.00 | 1,588.00 | 1,608.00 | 1,608.00 | 1.26% | 68,700 |
| Apr 24, 2026 | 1,599.00 | 1,599.00 | 1,582.00 | 1,588.00 | 1,588.00 | -0.75% | 71,700 |
| Apr 23, 2026 | 1,611.00 | 1,617.00 | 1,590.00 | 1,600.00 | 1,600.00 | -1.11% | 83,100 |
| Apr 22, 2026 | 1,650.00 | 1,650.00 | 1,618.00 | 1,618.00 | 1,618.00 | -2.29% | 75,200 |
| Apr 21, 2026 | 1,650.00 | 1,658.00 | 1,650.00 | 1,656.00 | 1,656.00 | 0.12% | 45,300 |
| Apr 20, 2026 | 1,658.00 | 1,658.00 | 1,644.00 | 1,654.00 | 1,654.00 | 0.61% | 40,500 |
| Apr 17, 2026 | 1,645.00 | 1,655.00 | 1,644.00 | 1,644.00 | 1,644.00 | -0.06% | 32,400 |
| Apr 16, 2026 | 1,645.00 | 1,653.00 | 1,645.00 | 1,645.00 | 1,645.00 | 0.49% | 55,500 |
| Apr 15, 2026 | 1,640.00 | 1,650.00 | 1,631.00 | 1,637.00 | 1,637.00 | 0.18% | 64,200 |
| Apr 14, 2026 | 1,640.00 | 1,652.00 | 1,628.00 | 1,634.00 | 1,634.00 | -0.37% | 63,700 |
| Apr 13, 2026 | 1,652.00 | 1,664.00 | 1,640.00 | 1,640.00 | 1,640.00 | -0.73% | 80,500 |
| Apr 10, 2026 | 1,657.00 | 1,668.00 | 1,646.00 | 1,652.00 | 1,652.00 | 0.06% | 80,900 |
| Apr 9, 2026 | 1,670.00 | 1,676.00 | 1,651.00 | 1,651.00 | 1,651.00 | -0.78% | 66,900 |
| Apr 8, 2026 | 1,667.00 | 1,677.00 | 1,659.00 | 1,664.00 | 1,664.00 | 0.73% | 110,000 |
| Apr 7, 2026 | 1,649.00 | 1,660.00 | 1,640.00 | 1,652.00 | 1,652.00 | -0.18% | 55,600 |
| Apr 6, 2026 | 1,648.00 | 1,659.00 | 1,645.00 | 1,655.00 | 1,655.00 | 0.42% | 51,100 |
| Apr 3, 2026 | 1,641.00 | 1,650.00 | 1,638.00 | 1,648.00 | 1,648.00 | 0.43% | 48,100 |
| Apr 2, 2026 | 1,638.00 | 1,660.00 | 1,637.00 | 1,641.00 | 1,641.00 | 0.18% | 138,400 |
| Apr 1, 2026 | 1,618.00 | 1,638.00 | 1,611.00 | 1,638.00 | 1,638.00 | 3.61% | 133,400 |
| Mar 31, 2026 | 1,580.00 | 1,603.00 | 1,577.00 | 1,581.00 | 1,581.00 | -0.19% | 110,400 |
| Mar 30, 2026 | 1,569.00 | 1,584.00 | 1,557.00 | 1,584.00 | 1,584.00 | -4.29% | 199,200 |
| Mar 27, 2026 | 1,649.00 | 1,665.00 | 1,643.00 | 1,655.00 | 1,602.00 | 0.36% | 168,200 |
| Mar 26, 2026 | 1,655.00 | 1,660.00 | 1,633.00 | 1,649.00 | 1,596.19 | -0.30% | 147,500 |
| Mar 25, 2026 | 1,645.00 | 1,655.00 | 1,637.00 | 1,654.00 | 1,601.03 | 1.85% | 130,000 |
| Mar 24, 2026 | 1,627.00 | 1,633.00 | 1,610.00 | 1,624.00 | 1,571.99 | 1.50% | 172,900 |
| Mar 23, 2026 | 1,621.00 | 1,625.00 | 1,592.00 | 1,600.00 | 1,548.76 | -1.84% | 287,900 |
| Mar 19, 2026 | 1,654.00 | 1,654.00 | 1,630.00 | 1,630.00 | 1,577.80 | -1.98% | 193,100 |
| Mar 18, 2026 | 1,650.00 | 1,663.00 | 1,648.00 | 1,663.00 | 1,609.74 | 1.84% | 78,900 |
| Mar 17, 2026 | 1,643.00 | 1,651.00 | 1,632.00 | 1,633.00 | 1,580.70 | -0.43% | 149,800 |
| Mar 16, 2026 | 1,651.00 | 1,658.00 | 1,640.00 | 1,640.00 | 1,587.48 | -0.97% | 175,400 |
| Mar 13, 2026 | 1,677.00 | 1,685.00 | 1,656.00 | 1,656.00 | 1,602.97 | -1.72% | 215,800 |
| Mar 12, 2026 | 1,711.00 | 1,714.00 | 1,685.00 | 1,685.00 | 1,631.04 | -1.52% | 129,200 |
| Mar 11, 2026 | 1,705.00 | 1,718.00 | 1,705.00 | 1,711.00 | 1,656.21 | 1.00% | 72,900 |
| Mar 10, 2026 | 1,695.00 | 1,710.00 | 1,689.00 | 1,694.00 | 1,639.75 | 0.95% | 134,200 |
| Mar 9, 2026 | 1,685.00 | 1,685.00 | 1,661.00 | 1,678.00 | 1,624.26 | -1.64% | 204,200 |
| Mar 6, 2026 | 1,708.00 | 1,714.00 | 1,695.00 | 1,706.00 | 1,651.37 | -0.29% | 97,200 |
| Mar 5, 2026 | 1,724.00 | 1,738.00 | 1,708.00 | 1,711.00 | 1,656.21 | 1.60% | 128,600 |
| Mar 4, 2026 | 1,720.00 | 1,722.00 | 1,671.00 | 1,684.00 | 1,630.07 | -2.83% | 294,200 |
| Mar 3, 2026 | 1,771.00 | 1,774.00 | 1,733.00 | 1,733.00 | 1,677.50 | -2.42% | 196,000 |
| Mar 2, 2026 | 1,785.00 | 1,788.00 | 1,761.00 | 1,776.00 | 1,719.13 | -1.33% | 146,100 |
| Feb 27, 2026 | 1,770.00 | 1,800.00 | 1,764.00 | 1,800.00 | 1,742.36 | 1.87% | 117,800 |
| Feb 26, 2026 | 1,770.00 | 1,783.00 | 1,762.00 | 1,767.00 | 1,710.41 | 0.40% | 83,300 |
| Feb 25, 2026 | 1,779.00 | 1,782.00 | 1,760.00 | 1,760.00 | 1,703.64 | -0.85% | 87,700 |
| Feb 24, 2026 | 1,790.00 | 1,796.00 | 1,773.00 | 1,775.00 | 1,718.16 | -0.28% | 119,600 |
| Feb 20, 2026 | 1,801.00 | 1,801.00 | 1,774.00 | 1,780.00 | 1,723.00 | -1.87% | 80,300 |
| Feb 19, 2026 | 1,793.00 | 1,816.00 | 1,785.00 | 1,814.00 | 1,755.91 | 1.23% | 65,700 |
| Feb 18, 2026 | 1,807.00 | 1,808.00 | 1,788.00 | 1,792.00 | 1,734.61 | 0.11% | 59,200 |
| Feb 17, 2026 | 1,801.00 | 1,811.00 | 1,790.00 | 1,790.00 | 1,732.68 | 0.11% | 67,400 |
| Feb 16, 2026 | 1,789.00 | 1,801.00 | 1,777.00 | 1,788.00 | 1,730.74 | 0.73% | 66,000 |
| Feb 13, 2026 | 1,787.00 | 1,804.00 | 1,770.00 | 1,775.00 | 1,718.16 | -1.39% | 130,200 |
| Feb 12, 2026 | 1,808.00 | 1,814.00 | 1,796.00 | 1,800.00 | 1,742.36 | -0.22% | 127,400 |
| Feb 10, 2026 | 1,800.00 | 1,806.00 | 1,797.00 | 1,804.00 | 1,746.23 | 0.61% | 93,400 |
| Feb 9, 2026 | 1,813.00 | 1,816.00 | 1,791.00 | 1,793.00 | 1,735.58 | 0.28% | 90,000 |
| Feb 6, 2026 | 1,776.00 | 1,788.00 | 1,763.00 | 1,788.00 | 1,730.74 | 0.90% | 80,500 |
| Feb 5, 2026 | 1,780.00 | 1,783.00 | 1,771.00 | 1,772.00 | 1,715.25 | 0.40% | 71,700 |
| Feb 4, 2026 | 1,745.00 | 1,770.00 | 1,745.00 | 1,765.00 | 1,708.48 | 0.74% | 65,900 |
| Feb 3, 2026 | 1,740.00 | 1,753.00 | 1,735.00 | 1,752.00 | 1,695.89 | 0.98% | 48,500 |
| Feb 2, 2026 | 1,759.00 | 1,759.00 | 1,735.00 | 1,735.00 | 1,679.44 | -0.12% | 74,500 |
| Jan 30, 2026 | 1,728.00 | 1,741.00 | 1,725.00 | 1,737.00 | 1,681.37 | 0.70% | 53,400 |
| Jan 29, 2026 | 1,723.00 | 1,725.00 | 1,705.00 | 1,725.00 | 1,669.76 | -0.06% | 88,300 |
| Jan 28, 2026 | 1,740.00 | 1,744.00 | 1,726.00 | 1,726.00 | 1,670.73 | -1.09% | 80,100 |
| Jan 27, 2026 | 1,750.00 | 1,754.00 | 1,737.00 | 1,745.00 | 1,689.12 | -0.46% | 65,800 |
| Jan 26, 2026 | 1,770.00 | 1,770.00 | 1,743.00 | 1,753.00 | 1,696.86 | -2.01% | 150,200 |
| Jan 23, 2026 | 1,800.00 | 1,806.00 | 1,785.00 | 1,789.00 | 1,731.71 | -0.45% | 42,800 |
| Jan 22, 2026 | 1,776.00 | 1,808.00 | 1,769.00 | 1,797.00 | 1,739.45 | 1.18% | 73,300 |
| Jan 21, 2026 | 1,769.00 | 1,776.00 | 1,760.00 | 1,776.00 | 1,719.13 | -0.39% | 67,300 |
| Jan 20, 2026 | 1,800.00 | 1,800.00 | 1,783.00 | 1,783.00 | 1,725.90 | -1.00% | 82,600 |
| Jan 19, 2026 | 1,814.00 | 1,815.00 | 1,788.00 | 1,801.00 | 1,743.32 | -0.61% | 132,600 |
| Jan 16, 2026 | 1,815.00 | 1,821.00 | 1,800.00 | 1,812.00 | 1,753.97 | -0.17% | 67,100 |
| Jan 15, 2026 | 1,800.00 | 1,815.00 | 1,798.00 | 1,815.00 | 1,756.88 | 1.00% | 79,100 |
| Jan 14, 2026 | 1,795.00 | 1,824.00 | 1,793.00 | 1,797.00 | 1,739.45 | 0.45% | 121,600 |
| Jan 13, 2026 | 1,802.00 | 1,809.00 | 1,771.00 | 1,789.00 | 1,731.71 | 1.36% | 92,900 |
| Jan 9, 2026 | 1,763.00 | 1,775.00 | 1,763.00 | 1,765.00 | 1,708.48 | 0.80% | 57,800 |
| Jan 8, 2026 | 1,750.00 | 1,759.00 | 1,745.00 | 1,751.00 | 1,694.93 | -0.11% | 56,500 |
| Jan 7, 2026 | 1,741.00 | 1,766.00 | 1,735.00 | 1,753.00 | 1,696.86 | 0.81% | 111,100 |
| Jan 6, 2026 | 1,741.00 | 1,753.00 | 1,738.00 | 1,739.00 | 1,683.31 | -0.11% | 93,800 |
| Jan 5, 2026 | 1,740.00 | 1,748.00 | 1,735.00 | 1,741.00 | 1,685.25 | 0.52% | 97,000 |
| Dec 30, 2025 | 1,744.00 | 1,750.00 | 1,732.00 | 1,732.00 | 1,676.53 | -0.40% | 88,400 |
| Dec 29, 2025 | 1,728.00 | 1,742.00 | 1,722.00 | 1,739.00 | 1,683.31 | 1.10% | 90,000 |
| Dec 26, 2025 | 1,726.00 | 1,727.00 | 1,715.00 | 1,720.00 | 1,664.92 | - | 64,200 |
| Dec 25, 2025 | 1,722.00 | 1,728.00 | 1,717.00 | 1,720.00 | 1,664.92 | 0.53% | 56,500 |
| Dec 24, 2025 | 1,725.00 | 1,728.00 | 1,711.00 | 1,711.00 | 1,656.21 | -0.52% | 59,000 |
| Dec 23, 2025 | 1,739.00 | 1,739.00 | 1,709.00 | 1,720.00 | 1,664.92 | -0.58% | 114,900 |
| Dec 22, 2025 | 1,701.00 | 1,747.00 | 1,699.00 | 1,730.00 | 1,674.60 | 2.43% | 206,400 |
| Dec 19, 2025 | 1,688.00 | 1,699.00 | 1,687.00 | 1,689.00 | 1,634.91 | 0.36% | 88,300 |
| Dec 18, 2025 | 1,674.00 | 1,688.00 | 1,672.00 | 1,683.00 | 1,629.10 | - | 58,200 |
| Dec 17, 2025 | 1,680.00 | 1,685.00 | 1,669.00 | 1,683.00 | 1,629.10 | 0.18% | 80,000 |
| Dec 16, 2025 | 1,708.00 | 1,708.00 | 1,680.00 | 1,680.00 | 1,626.20 | -1.64% | 58,500 |
| Dec 15, 2025 | 1,697.00 | 1,710.00 | 1,690.00 | 1,708.00 | 1,653.30 | 1.43% | 61,200 |
| Dec 12, 2025 | 1,679.00 | 1,689.00 | 1,675.00 | 1,684.00 | 1,630.07 | 0.90% | 69,300 |
| Dec 11, 2025 | 1,706.00 | 1,709.00 | 1,669.00 | 1,669.00 | 1,615.55 | -1.42% | 82,700 |
| Dec 10, 2025 | 1,669.00 | 1,706.00 | 1,669.00 | 1,693.00 | 1,638.78 | 1.56% | 102,500 |
| Dec 9, 2025 | 1,686.00 | 1,693.00 | 1,662.00 | 1,667.00 | 1,613.62 | -1.42% | 98,000 |
| Dec 8, 2025 | 1,676.00 | 1,691.00 | 1,676.00 | 1,691.00 | 1,636.85 | 0.89% | 84,800 |
| Dec 5, 2025 | 1,703.00 | 1,704.00 | 1,673.00 | 1,676.00 | 1,622.33 | -1.87% | 105,500 |
| Dec 4, 2025 | 1,711.00 | 1,715.00 | 1,702.00 | 1,708.00 | 1,653.30 | -0.18% | 49,600 |
| Dec 3, 2025 | 1,700.00 | 1,721.00 | 1,694.00 | 1,711.00 | 1,656.21 | 0.88% | 86,900 |
| Dec 2, 2025 | 1,702.00 | 1,703.00 | 1,689.00 | 1,696.00 | 1,641.69 | -0.35% | 65,500 |
| Dec 1, 2025 | 1,719.00 | 1,724.00 | 1,702.00 | 1,702.00 | 1,647.49 | -1.16% | 63,600 |