Peers Co.,Ltd. (TYO:7066)
Japan
· Delayed Price · Currency is JPY 465.00
+13.00 (2.88%)
Apr 30, 2026, 1:40 PM JST
Peers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 448.00 | 457.00 | 445.00 | 452.00 | 452.00 | 0.89% | 14,400 |
| Apr 27, 2026 | 466.00 | 466.00 | 447.00 | 448.00 | 448.00 | -4.68% | 32,600 |
| Apr 24, 2026 | 483.00 | 483.00 | 468.00 | 470.00 | 470.00 | -1.05% | 13,700 |
| Apr 23, 2026 | 482.00 | 482.00 | 471.00 | 475.00 | 475.00 | 1.06% | 25,700 |
| Apr 22, 2026 | 485.00 | 488.00 | 470.00 | 470.00 | 470.00 | -3.69% | 38,100 |
| Apr 21, 2026 | 494.00 | 495.00 | 487.00 | 488.00 | 488.00 | - | 14,300 |
| Apr 20, 2026 | 489.00 | 499.00 | 487.00 | 488.00 | 488.00 | -1.21% | 27,000 |
| Apr 17, 2026 | 495.00 | 497.00 | 487.00 | 494.00 | 494.00 | -0.40% | 27,600 |
| Apr 16, 2026 | 492.00 | 501.00 | 488.00 | 496.00 | 496.00 | 0.81% | 37,300 |
| Apr 15, 2026 | 509.00 | 511.00 | 492.00 | 492.00 | 492.00 | -2.96% | 45,500 |
| Apr 14, 2026 | 519.00 | 519.00 | 503.00 | 507.00 | 507.00 | -2.31% | 29,900 |
| Apr 13, 2026 | 507.00 | 537.00 | 507.00 | 519.00 | 519.00 | 4.01% | 65,700 |
| Apr 10, 2026 | 546.00 | 553.00 | 499.00 | 499.00 | 499.00 | -9.27% | 138,500 |
| Apr 9, 2026 | 589.00 | 589.00 | 543.00 | 550.00 | 550.00 | -6.62% | 113,400 |
| Apr 8, 2026 | 588.00 | 599.00 | 581.00 | 589.00 | 589.00 | 0.51% | 48,100 |
| Apr 7, 2026 | 603.00 | 606.00 | 581.00 | 586.00 | 586.00 | -2.82% | 32,600 |
| Apr 6, 2026 | 595.00 | 611.00 | 583.00 | 603.00 | 603.00 | -0.33% | 91,600 |
| Apr 3, 2026 | 600.00 | 622.00 | 574.00 | 605.00 | 605.00 | 0.83% | 203,500 |
| Apr 2, 2026 | 581.00 | 634.00 | 572.00 | 600.00 | 600.00 | 6.38% | 807,200 |
| Apr 1, 2026 | 486.00 | 564.00 | 486.00 | 564.00 | 564.00 | 16.53% | 370,700 |
| Mar 31, 2026 | 473.00 | 504.00 | 473.00 | 484.00 | 484.00 | 0.62% | 67,100 |
| Mar 30, 2026 | 488.00 | 489.00 | 473.00 | 481.00 | 481.00 | -4.94% | 33,600 |
| Mar 27, 2026 | 488.00 | 539.00 | 487.00 | 506.00 | 506.00 | 2.02% | 133,400 |
| Mar 26, 2026 | 525.00 | 525.00 | 495.00 | 496.00 | 496.00 | -5.52% | 124,500 |
| Mar 25, 2026 | 537.00 | 537.00 | 500.00 | 525.00 | 525.00 | 0.38% | 258,300 |
| Mar 24, 2026 | 481.00 | 555.00 | 460.00 | 523.00 | 523.00 | 9.87% | 1,511,700 |
| Mar 23, 2026 | 418.00 | 476.00 | 413.00 | 476.00 | 476.00 | 20.20% | 336,600 |
| Mar 19, 2026 | 399.00 | 402.00 | 396.00 | 396.00 | 396.00 | -1.00% | 5,100 |
| Mar 18, 2026 | 401.00 | 405.00 | 399.00 | 400.00 | 400.00 | - | 11,400 |
| Mar 17, 2026 | 404.00 | 407.00 | 400.00 | 400.00 | 400.00 | -0.74% | 5,900 |
| Mar 16, 2026 | 412.00 | 412.00 | 402.00 | 403.00 | 403.00 | -0.74% | 6,000 |
| Mar 13, 2026 | 401.00 | 407.00 | 401.00 | 406.00 | 406.00 | -0.49% | 5,700 |
| Mar 12, 2026 | 414.00 | 414.00 | 408.00 | 408.00 | 408.00 | -1.45% | 3,900 |
| Mar 11, 2026 | 410.00 | 419.00 | 410.00 | 414.00 | 414.00 | 0.98% | 13,700 |
| Mar 10, 2026 | 415.00 | 415.00 | 405.00 | 410.00 | 410.00 | -1.44% | 14,200 |
| Mar 9, 2026 | 403.00 | 416.00 | 398.00 | 416.00 | 416.00 | -2.58% | 27,400 |
| Mar 6, 2026 | 413.00 | 434.00 | 413.00 | 427.00 | 427.00 | 2.40% | 21,000 |
| Mar 5, 2026 | 408.00 | 419.00 | 403.00 | 417.00 | 417.00 | 6.38% | 20,400 |
| Mar 4, 2026 | 409.00 | 411.00 | 389.00 | 392.00 | 392.00 | -5.54% | 60,900 |
| Mar 3, 2026 | 420.00 | 431.00 | 415.00 | 415.00 | 415.00 | -1.19% | 28,900 |
| Mar 2, 2026 | 430.00 | 430.00 | 416.00 | 420.00 | 420.00 | -3.23% | 21,900 |
| Feb 27, 2026 | 434.00 | 435.00 | 430.00 | 434.00 | 434.00 | - | 11,800 |
| Feb 26, 2026 | 426.00 | 434.00 | 423.00 | 434.00 | 434.00 | 2.84% | 33,200 |
| Feb 25, 2026 | 407.00 | 422.00 | 406.00 | 422.00 | 422.00 | 2.43% | 27,800 |
| Feb 24, 2026 | 425.00 | 425.00 | 412.00 | 412.00 | 412.00 | -3.06% | 36,000 |
| Feb 20, 2026 | 432.00 | 433.00 | 425.00 | 425.00 | 425.00 | -2.52% | 11,100 |
| Feb 19, 2026 | 431.00 | 439.00 | 429.00 | 436.00 | 436.00 | 1.16% | 8,700 |
| Feb 18, 2026 | 431.00 | 439.00 | 429.00 | 431.00 | 431.00 | 0.47% | 13,400 |
| Feb 17, 2026 | 428.00 | 440.00 | 425.00 | 429.00 | 429.00 | - | 23,700 |
| Feb 16, 2026 | 434.00 | 435.00 | 422.00 | 429.00 | 429.00 | -0.23% | 18,300 |
| Feb 13, 2026 | 456.00 | 456.00 | 430.00 | 430.00 | 430.00 | -7.33% | 43,200 |
| Feb 12, 2026 | 432.00 | 464.00 | 432.00 | 464.00 | 464.00 | 8.16% | 53,300 |
| Feb 10, 2026 | 425.00 | 430.00 | 423.00 | 429.00 | 429.00 | 1.90% | 35,600 |
| Feb 9, 2026 | 433.00 | 433.00 | 420.00 | 421.00 | 421.00 | -3.22% | 60,800 |
| Feb 6, 2026 | 443.00 | 443.00 | 435.00 | 435.00 | 435.00 | -1.36% | 10,100 |
| Feb 5, 2026 | 438.00 | 447.00 | 437.00 | 441.00 | 441.00 | 0.23% | 13,200 |
| Feb 4, 2026 | 443.00 | 445.00 | 439.00 | 440.00 | 440.00 | -0.90% | 11,000 |
| Feb 3, 2026 | 449.00 | 449.00 | 442.00 | 444.00 | 444.00 | -0.89% | 6,600 |
| Feb 2, 2026 | 447.00 | 452.00 | 442.00 | 448.00 | 448.00 | - | 8,700 |
| Jan 30, 2026 | 440.00 | 448.00 | 437.00 | 448.00 | 448.00 | 0.90% | 13,300 |
| Jan 29, 2026 | 455.00 | 455.00 | 441.00 | 444.00 | 444.00 | -2.63% | 21,400 |
| Jan 28, 2026 | 459.00 | 461.00 | 453.00 | 456.00 | 456.00 | -1.72% | 12,700 |
| Jan 27, 2026 | 460.00 | 466.00 | 458.00 | 464.00 | 464.00 | 0.87% | 10,500 |
| Jan 26, 2026 | 475.00 | 475.00 | 458.00 | 460.00 | 460.00 | -1.71% | 19,300 |
| Jan 23, 2026 | 463.00 | 472.00 | 463.00 | 468.00 | 468.00 | 1.08% | 12,400 |
| Jan 22, 2026 | 464.00 | 465.00 | 453.00 | 463.00 | 463.00 | 1.31% | 15,600 |
| Jan 21, 2026 | 469.00 | 470.00 | 455.00 | 457.00 | 457.00 | -4.59% | 34,700 |
| Jan 20, 2026 | 491.00 | 493.00 | 472.00 | 479.00 | 479.00 | -2.64% | 20,500 |
| Jan 19, 2026 | 493.00 | 493.00 | 473.00 | 492.00 | 492.00 | -1.20% | 35,000 |
| Jan 16, 2026 | 482.00 | 498.00 | 475.00 | 498.00 | 498.00 | 3.75% | 17,700 |
| Jan 15, 2026 | 473.00 | 482.00 | 472.00 | 480.00 | 480.00 | 2.56% | 16,100 |
| Jan 14, 2026 | 471.00 | 483.00 | 467.00 | 468.00 | 468.00 | -0.85% | 21,700 |
| Jan 13, 2026 | 482.00 | 482.00 | 449.00 | 472.00 | 472.00 | -1.46% | 72,500 |
| Jan 9, 2026 | 474.00 | 481.00 | 470.00 | 479.00 | 479.00 | 1.05% | 15,400 |
| Jan 8, 2026 | 476.00 | 478.00 | 465.00 | 474.00 | 474.00 | -0.21% | 14,600 |
| Jan 7, 2026 | 470.00 | 485.00 | 470.00 | 475.00 | 475.00 | 0.64% | 24,200 |
| Jan 6, 2026 | 468.00 | 480.00 | 467.00 | 472.00 | 472.00 | 1.29% | 19,400 |
| Jan 5, 2026 | 465.00 | 473.00 | 457.00 | 466.00 | 466.00 | 0.87% | 26,300 |
| Dec 30, 2025 | 462.00 | 473.00 | 451.00 | 462.00 | 462.00 | -0.22% | 19,500 |
| Dec 29, 2025 | 460.00 | 471.00 | 457.00 | 463.00 | 463.00 | 1.09% | 20,700 |
| Dec 26, 2025 | 475.00 | 475.00 | 451.00 | 458.00 | 458.00 | -2.14% | 47,600 |
| Dec 25, 2025 | 442.00 | 468.00 | 438.00 | 468.00 | 468.00 | 6.12% | 51,500 |
| Dec 24, 2025 | 437.00 | 443.00 | 432.00 | 441.00 | 441.00 | 0.23% | 39,200 |
| Dec 23, 2025 | 440.00 | 446.00 | 435.00 | 440.00 | 440.00 | - | 77,800 |
| Dec 22, 2025 | 450.00 | 451.00 | 438.00 | 440.00 | 440.00 | -2.65% | 37,100 |
| Dec 19, 2025 | 451.00 | 454.00 | 450.00 | 452.00 | 452.00 | -0.22% | 9,100 |
| Dec 18, 2025 | 446.00 | 454.00 | 446.00 | 453.00 | 453.00 | - | 13,800 |
| Dec 17, 2025 | 456.00 | 459.00 | 448.00 | 453.00 | 453.00 | 0.44% | 14,100 |
| Dec 16, 2025 | 453.00 | 456.00 | 448.00 | 451.00 | 451.00 | -1.53% | 11,800 |
| Dec 15, 2025 | 447.00 | 458.00 | 444.00 | 458.00 | 458.00 | 1.10% | 36,300 |
| Dec 12, 2025 | 444.00 | 454.00 | 444.00 | 453.00 | 453.00 | 0.89% | 19,200 |
| Dec 11, 2025 | 459.00 | 459.00 | 446.00 | 449.00 | 449.00 | -1.54% | 33,300 |
| Dec 10, 2025 | 453.00 | 459.00 | 452.00 | 456.00 | 456.00 | 0.22% | 23,800 |
| Dec 9, 2025 | 466.00 | 467.00 | 455.00 | 455.00 | 455.00 | -2.36% | 21,100 |
| Dec 8, 2025 | 470.00 | 472.00 | 462.00 | 466.00 | 466.00 | -1.27% | 11,300 |
| Dec 5, 2025 | 480.00 | 480.00 | 467.00 | 472.00 | 472.00 | -0.42% | 11,300 |
| Dec 4, 2025 | 481.00 | 485.00 | 468.00 | 474.00 | 474.00 | -0.21% | 57,000 |
| Dec 3, 2025 | 480.00 | 483.00 | 463.00 | 475.00 | 475.00 | -1.66% | 72,500 |
| Dec 2, 2025 | 496.00 | 497.00 | 483.00 | 483.00 | 483.00 | -2.42% | 14,500 |
| Dec 1, 2025 | 500.00 | 501.00 | 485.00 | 495.00 | 495.00 | -1.00% | 15,300 |