Piala Inc. (TYO:7044)
Japan
· Delayed Price · Currency is JPY 540.00
+10.00 (1.89%)
Apr 28, 2026, 3:30 PM JST
Piala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 534.00 | 544.00 | 534.00 | 540.00 | 540.00 | 1.89% | 15,900 |
| Apr 27, 2026 | 531.00 | 535.00 | 530.00 | 530.00 | 530.00 | -0.38% | 10,200 |
| Apr 24, 2026 | 540.00 | 540.00 | 532.00 | 532.00 | 532.00 | -0.19% | 7,200 |
| Apr 23, 2026 | 537.00 | 538.00 | 531.00 | 533.00 | 533.00 | -0.93% | 9,000 |
| Apr 22, 2026 | 538.00 | 540.00 | 538.00 | 538.00 | 538.00 | 0.37% | 7,400 |
| Apr 21, 2026 | 539.00 | 540.00 | 534.00 | 536.00 | 536.00 | -0.56% | 6,200 |
| Apr 20, 2026 | 534.00 | 540.00 | 534.00 | 539.00 | 539.00 | 1.13% | 6,100 |
| Apr 17, 2026 | 538.00 | 540.00 | 533.00 | 533.00 | 533.00 | - | 3,900 |
| Apr 16, 2026 | 533.00 | 538.00 | 531.00 | 533.00 | 533.00 | -0.37% | 10,600 |
| Apr 15, 2026 | 543.00 | 543.00 | 535.00 | 535.00 | 535.00 | -1.47% | 13,200 |
| Apr 14, 2026 | 545.00 | 545.00 | 540.00 | 543.00 | 543.00 | 0.56% | 6,800 |
| Apr 13, 2026 | 535.00 | 540.00 | 531.00 | 540.00 | 540.00 | 1.31% | 8,900 |
| Apr 10, 2026 | 539.00 | 539.00 | 533.00 | 533.00 | 533.00 | -0.19% | 6,500 |
| Apr 9, 2026 | 541.00 | 541.00 | 532.00 | 534.00 | 534.00 | -0.19% | 10,400 |
| Apr 8, 2026 | 542.00 | 543.00 | 535.00 | 535.00 | 535.00 | -0.74% | 13,500 |
| Apr 7, 2026 | 542.00 | 542.00 | 535.00 | 539.00 | 539.00 | 1.13% | 7,700 |
| Apr 6, 2026 | 536.00 | 539.00 | 533.00 | 533.00 | 533.00 | 0.38% | 12,100 |
| Apr 3, 2026 | 526.00 | 535.00 | 526.00 | 531.00 | 531.00 | - | 13,100 |
| Apr 2, 2026 | 520.00 | 534.00 | 517.00 | 531.00 | 531.00 | 2.12% | 37,100 |
| Apr 1, 2026 | 510.00 | 520.00 | 510.00 | 520.00 | 520.00 | 2.16% | 11,000 |
| Mar 31, 2026 | 505.00 | 511.00 | 497.00 | 509.00 | 509.00 | 2.00% | 16,300 |
| Mar 30, 2026 | 490.00 | 506.00 | 490.00 | 499.00 | 499.00 | 2.25% | 18,500 |
| Mar 27, 2026 | 486.00 | 495.00 | 486.00 | 488.00 | 488.00 | -0.81% | 26,500 |
| Mar 26, 2026 | 507.00 | 507.00 | 492.00 | 492.00 | 492.00 | -2.19% | 10,600 |
| Mar 25, 2026 | 494.00 | 508.00 | 494.00 | 503.00 | 503.00 | 2.44% | 16,600 |
| Mar 24, 2026 | 497.00 | 497.00 | 487.00 | 491.00 | 491.00 | 1.66% | 10,900 |
| Mar 23, 2026 | 498.00 | 499.00 | 480.00 | 483.00 | 483.00 | -3.98% | 36,500 |
| Mar 19, 2026 | 511.00 | 513.00 | 503.00 | 503.00 | 503.00 | -1.57% | 12,700 |
| Mar 18, 2026 | 505.00 | 512.00 | 505.00 | 511.00 | 511.00 | 1.39% | 9,500 |
| Mar 17, 2026 | 500.00 | 507.00 | 498.00 | 504.00 | 504.00 | 0.80% | 5,900 |
| Mar 16, 2026 | 504.00 | 505.00 | 497.00 | 500.00 | 500.00 | 0.40% | 12,100 |
| Mar 13, 2026 | 505.00 | 506.00 | 497.00 | 498.00 | 498.00 | -1.58% | 14,300 |
| Mar 12, 2026 | 506.00 | 510.00 | 503.00 | 506.00 | 506.00 | -0.78% | 7,200 |
| Mar 11, 2026 | 505.00 | 514.00 | 504.00 | 510.00 | 510.00 | 1.80% | 23,000 |
| Mar 10, 2026 | 490.00 | 503.00 | 490.00 | 501.00 | 501.00 | 3.51% | 12,000 |
| Mar 9, 2026 | 490.00 | 490.00 | 474.00 | 484.00 | 484.00 | -3.20% | 34,700 |
| Mar 6, 2026 | 488.00 | 503.00 | 485.00 | 500.00 | 500.00 | 0.81% | 28,300 |
| Mar 5, 2026 | 482.00 | 496.00 | 482.00 | 496.00 | 496.00 | 6.44% | 43,100 |
| Mar 4, 2026 | 490.00 | 491.00 | 466.00 | 466.00 | 466.00 | -6.24% | 102,900 |
| Mar 3, 2026 | 504.00 | 506.00 | 497.00 | 497.00 | 497.00 | -1.58% | 22,600 |
| Mar 2, 2026 | 514.00 | 514.00 | 505.00 | 505.00 | 505.00 | -2.88% | 31,400 |
| Feb 27, 2026 | 515.00 | 523.00 | 515.00 | 520.00 | 520.00 | 0.19% | 18,500 |
| Feb 26, 2026 | 500.00 | 519.00 | 500.00 | 519.00 | 519.00 | 3.80% | 26,800 |
| Feb 25, 2026 | 498.00 | 507.00 | 498.00 | 500.00 | 500.00 | 0.20% | 29,100 |
| Feb 24, 2026 | 509.00 | 510.00 | 495.00 | 499.00 | 499.00 | -3.11% | 57,800 |
| Feb 20, 2026 | 511.00 | 529.00 | 509.00 | 515.00 | 515.00 | - | 32,500 |
| Feb 19, 2026 | 500.00 | 525.00 | 497.00 | 515.00 | 515.00 | 3.00% | 74,500 |
| Feb 18, 2026 | 517.00 | 526.00 | 498.00 | 500.00 | 500.00 | -3.47% | 99,400 |
| Feb 17, 2026 | 544.00 | 544.00 | 512.00 | 518.00 | 518.00 | -4.60% | 76,900 |
| Feb 16, 2026 | 553.00 | 553.00 | 531.00 | 543.00 | 543.00 | -3.55% | 47,400 |
| Feb 13, 2026 | 543.00 | 571.00 | 543.00 | 563.00 | 563.00 | 1.81% | 46,600 |
| Feb 12, 2026 | 547.00 | 559.00 | 547.00 | 553.00 | 553.00 | 1.10% | 21,700 |
| Feb 10, 2026 | 531.00 | 550.00 | 531.00 | 547.00 | 547.00 | 2.63% | 20,100 |
| Feb 9, 2026 | 544.00 | 544.00 | 533.00 | 533.00 | 533.00 | -0.19% | 14,000 |
| Feb 6, 2026 | 537.00 | 540.00 | 532.00 | 534.00 | 534.00 | -1.66% | 11,900 |
| Feb 5, 2026 | 544.00 | 550.00 | 542.00 | 543.00 | 543.00 | 0.18% | 14,000 |
| Feb 4, 2026 | 540.00 | 547.00 | 536.00 | 542.00 | 542.00 | 0.37% | 14,600 |
| Feb 3, 2026 | 539.00 | 540.00 | 530.00 | 540.00 | 540.00 | 0.37% | 19,900 |
| Feb 2, 2026 | 536.00 | 545.00 | 535.00 | 538.00 | 538.00 | 0.37% | 15,200 |
| Jan 30, 2026 | 543.00 | 543.00 | 536.00 | 536.00 | 536.00 | - | 12,500 |
| Jan 29, 2026 | 540.00 | 540.00 | 531.00 | 536.00 | 536.00 | 0.75% | 18,600 |
| Jan 28, 2026 | 548.00 | 548.00 | 532.00 | 532.00 | 532.00 | -1.48% | 15,100 |
| Jan 27, 2026 | 542.00 | 547.00 | 530.00 | 540.00 | 540.00 | -1.64% | 40,400 |
| Jan 26, 2026 | 546.00 | 553.00 | 546.00 | 549.00 | 549.00 | -0.90% | 7,800 |
| Jan 23, 2026 | 544.00 | 554.00 | 543.00 | 554.00 | 554.00 | 1.65% | 9,600 |
| Jan 22, 2026 | 549.00 | 551.00 | 545.00 | 545.00 | 545.00 | -0.73% | 17,500 |
| Jan 21, 2026 | 555.00 | 556.00 | 549.00 | 549.00 | 549.00 | -1.08% | 15,100 |
| Jan 20, 2026 | 564.00 | 565.00 | 553.00 | 555.00 | 555.00 | -1.77% | 18,300 |
| Jan 19, 2026 | 563.00 | 567.00 | 558.00 | 565.00 | 565.00 | 0.53% | 15,600 |
| Jan 16, 2026 | 552.00 | 562.00 | 552.00 | 562.00 | 562.00 | 1.81% | 20,300 |
| Jan 15, 2026 | 533.00 | 554.00 | 533.00 | 552.00 | 552.00 | 2.99% | 47,900 |
| Jan 14, 2026 | 545.00 | 549.00 | 536.00 | 536.00 | 536.00 | -1.83% | 24,600 |
| Jan 13, 2026 | 550.00 | 550.00 | 544.00 | 546.00 | 546.00 | -0.18% | 18,000 |
| Jan 9, 2026 | 539.00 | 548.00 | 537.00 | 547.00 | 547.00 | 2.05% | 30,400 |
| Jan 8, 2026 | 529.00 | 539.00 | 529.00 | 536.00 | 536.00 | 0.94% | 35,500 |
| Jan 7, 2026 | 542.00 | 544.00 | 529.00 | 531.00 | 531.00 | -1.85% | 83,100 |
| Jan 6, 2026 | 555.00 | 557.00 | 540.00 | 541.00 | 541.00 | -2.35% | 80,100 |
| Jan 5, 2026 | 558.00 | 560.00 | 554.00 | 554.00 | 554.00 | -1.42% | 63,300 |
| Dec 30, 2025 | 557.00 | 563.00 | 556.00 | 562.00 | 562.00 | 0.18% | 37,100 |
| Dec 29, 2025 | 556.00 | 573.00 | 556.00 | 561.00 | 561.00 | -8.03% | 151,000 |
| Dec 26, 2025 | 608.00 | 613.00 | 598.00 | 610.00 | 610.00 | - | 121,300 |
| Dec 25, 2025 | 613.00 | 618.00 | 610.00 | 610.00 | 610.00 | -0.33% | 84,000 |
| Dec 24, 2025 | 607.00 | 612.00 | 606.00 | 612.00 | 612.00 | 0.82% | 35,400 |
| Dec 23, 2025 | 603.00 | 609.00 | 601.00 | 607.00 | 607.00 | 0.66% | 37,500 |
| Dec 22, 2025 | 599.00 | 603.00 | 597.00 | 603.00 | 603.00 | 1.52% | 38,800 |
| Dec 19, 2025 | 594.00 | 598.00 | 593.00 | 594.00 | 594.00 | 0.34% | 16,800 |
| Dec 18, 2025 | 594.00 | 595.00 | 592.00 | 592.00 | 592.00 | -0.17% | 21,700 |
| Dec 17, 2025 | 599.00 | 599.00 | 592.00 | 593.00 | 593.00 | -0.17% | 32,700 |
| Dec 16, 2025 | 601.00 | 601.00 | 594.00 | 594.00 | 594.00 | -0.83% | 25,500 |
| Dec 15, 2025 | 596.00 | 600.00 | 596.00 | 599.00 | 599.00 | 0.84% | 34,200 |
| Dec 12, 2025 | 602.00 | 603.00 | 594.00 | 594.00 | 594.00 | -1.00% | 34,200 |
| Dec 11, 2025 | 599.00 | 601.00 | 597.00 | 600.00 | 600.00 | 0.67% | 13,000 |
| Dec 10, 2025 | 595.00 | 599.00 | 594.00 | 596.00 | 596.00 | 0.51% | 22,600 |
| Dec 9, 2025 | 593.00 | 599.00 | 590.00 | 593.00 | 593.00 | - | 29,000 |
| Dec 8, 2025 | 596.00 | 597.00 | 591.00 | 593.00 | 593.00 | -0.34% | 39,500 |
| Dec 5, 2025 | 596.00 | 600.00 | 594.00 | 595.00 | 595.00 | -0.17% | 22,800 |
| Dec 4, 2025 | 606.00 | 612.00 | 594.00 | 596.00 | 596.00 | -1.49% | 58,000 |
| Dec 3, 2025 | 608.00 | 610.00 | 605.00 | 605.00 | 605.00 | -0.49% | 19,800 |
| Dec 2, 2025 | 614.00 | 622.00 | 608.00 | 608.00 | 608.00 | -0.82% | 24,000 |
| Dec 1, 2025 | 618.00 | 624.00 | 612.00 | 613.00 | 613.00 | -0.33% | 33,200 |