People Co., Ltd. (TYO:7865)
Japan
· Delayed Price · Currency is JPY 416.00
+3.00 (0.73%)
Mar 10, 2026, 3:30 PM JST
People Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 413.00 | 414.00 | 413.00 | 413.00 | 413.00 | -0.96% | 2,500 |
| Mar 6, 2026 | 413.00 | 419.00 | 411.00 | 417.00 | 417.00 | 0.48% | 2,100 |
| Mar 5, 2026 | 413.00 | 417.00 | 410.00 | 415.00 | 415.00 | 0.48% | 4,100 |
| Mar 4, 2026 | 420.00 | 420.00 | 409.00 | 413.00 | 413.00 | -0.72% | 11,400 |
| Mar 3, 2026 | 422.00 | 426.00 | 412.00 | 416.00 | 416.00 | -5.02% | 29,700 |
| Mar 2, 2026 | 428.00 | 438.00 | 422.00 | 438.00 | 438.00 | 3.06% | 30,800 |
| Feb 27, 2026 | 425.00 | 428.00 | 425.00 | 425.00 | 425.00 | - | 3,200 |
| Feb 26, 2026 | 426.00 | 426.00 | 425.00 | 425.00 | 425.00 | -0.23% | 1,500 |
| Feb 25, 2026 | 424.00 | 426.00 | 424.00 | 426.00 | 426.00 | 0.47% | 1,800 |
| Feb 24, 2026 | 429.00 | 429.00 | 423.00 | 424.00 | 424.00 | -0.70% | 6,300 |
| Feb 20, 2026 | 427.00 | 428.00 | 426.00 | 427.00 | 427.00 | 1.43% | 1,400 |
| Feb 19, 2026 | 426.00 | 426.00 | 420.00 | 421.00 | 421.00 | - | 2,900 |
| Feb 18, 2026 | 427.00 | 427.00 | 421.00 | 421.00 | 421.00 | -0.94% | 1,400 |
| Feb 17, 2026 | 424.00 | 425.00 | 421.00 | 425.00 | 425.00 | -0.23% | 700 |
| Feb 16, 2026 | 428.00 | 429.00 | 423.00 | 426.00 | 426.00 | -0.47% | 3,900 |
| Feb 13, 2026 | 422.00 | 429.00 | 422.00 | 428.00 | 428.00 | 1.42% | 2,400 |
| Feb 12, 2026 | 421.00 | 428.00 | 419.00 | 422.00 | 422.00 | 0.72% | 6,800 |
| Feb 10, 2026 | 417.00 | 419.00 | 413.00 | 419.00 | 419.00 | 0.72% | 16,800 |
| Feb 9, 2026 | 418.00 | 419.00 | 416.00 | 416.00 | 416.00 | - | 3,000 |
| Feb 6, 2026 | 417.00 | 419.00 | 411.00 | 416.00 | 416.00 | -0.48% | 5,700 |
| Feb 5, 2026 | 417.00 | 418.00 | 415.00 | 418.00 | 418.00 | 0.24% | 4,700 |
| Feb 4, 2026 | 418.00 | 420.00 | 417.00 | 417.00 | 417.00 | -0.71% | 3,300 |
| Feb 3, 2026 | 419.00 | 422.00 | 419.00 | 420.00 | 420.00 | -0.47% | 1,400 |
| Feb 2, 2026 | 419.00 | 423.00 | 419.00 | 422.00 | 422.00 | 0.24% | 1,600 |
| Jan 30, 2026 | 425.00 | 426.00 | 420.00 | 421.00 | 421.00 | -0.94% | 1,700 |
| Jan 29, 2026 | 420.00 | 425.00 | 420.00 | 425.00 | 425.00 | 0.24% | 1,000 |
| Jan 28, 2026 | 428.00 | 428.00 | 421.00 | 424.00 | 424.00 | - | 2,900 |
| Jan 27, 2026 | 427.00 | 427.00 | 413.00 | 424.00 | 424.00 | -0.93% | 9,900 |
| Jan 26, 2026 | 432.00 | 432.00 | 425.00 | 428.00 | 428.00 | -0.47% | 2,600 |
| Jan 23, 2026 | 431.00 | 431.00 | 427.00 | 430.00 | 430.00 | -0.23% | 2,800 |
| Jan 22, 2026 | 425.00 | 431.00 | 421.00 | 431.00 | 431.00 | 1.17% | 7,100 |
| Jan 21, 2026 | 420.00 | 426.00 | 419.00 | 426.00 | 426.00 | 0.71% | 4,700 |
| Jan 20, 2026 | 425.00 | 426.00 | 423.00 | 423.00 | 423.00 | -1.63% | 4,300 |
| Jan 19, 2026 | 430.00 | 431.00 | 423.00 | 430.00 | 430.00 | 1.65% | 4,400 |
| Jan 16, 2026 | 425.00 | 425.00 | 421.00 | 423.00 | 423.00 | -0.24% | 2,100 |
| Jan 15, 2026 | 421.00 | 424.00 | 415.00 | 424.00 | 424.00 | 0.24% | 9,000 |
| Jan 14, 2026 | 422.00 | 423.00 | 419.00 | 423.00 | 423.00 | 0.24% | 5,600 |
| Jan 13, 2026 | 425.00 | 426.00 | 416.00 | 422.00 | 422.00 | - | 8,300 |
| Jan 9, 2026 | 419.00 | 422.00 | 417.00 | 422.00 | 422.00 | 0.96% | 1,800 |
| Jan 8, 2026 | 420.00 | 420.00 | 417.00 | 418.00 | 418.00 | -0.95% | 3,900 |
| Jan 7, 2026 | 416.00 | 422.00 | 416.00 | 422.00 | 422.00 | 1.44% | 6,400 |
| Jan 6, 2026 | 421.00 | 424.00 | 414.00 | 416.00 | 416.00 | -0.95% | 8,200 |
| Jan 5, 2026 | 415.00 | 421.00 | 415.00 | 420.00 | 420.00 | 1.94% | 11,100 |
| Dec 30, 2025 | 412.00 | 413.00 | 407.00 | 412.00 | 412.00 | - | 5,400 |
| Dec 29, 2025 | 413.00 | 418.00 | 408.00 | 412.00 | 412.00 | 1.23% | 13,400 |
| Dec 26, 2025 | 410.00 | 410.00 | 403.00 | 407.00 | 407.00 | -0.49% | 34,400 |
| Dec 25, 2025 | 411.00 | 412.00 | 409.00 | 409.00 | 409.00 | -0.24% | 7,100 |
| Dec 24, 2025 | 409.00 | 414.00 | 408.00 | 410.00 | 410.00 | - | 37,700 |
| Dec 23, 2025 | 411.00 | 413.00 | 406.00 | 410.00 | 410.00 | -0.97% | 35,400 |
| Dec 22, 2025 | 413.00 | 415.00 | 411.00 | 414.00 | 414.00 | - | 13,800 |
| Dec 19, 2025 | 413.00 | 416.00 | 411.00 | 414.00 | 414.00 | 0.24% | 9,300 |
| Dec 18, 2025 | 422.00 | 422.00 | 404.00 | 413.00 | 413.00 | -2.59% | 21,900 |
| Dec 17, 2025 | 422.00 | 424.00 | 421.00 | 424.00 | 424.00 | 0.47% | 10,000 |
| Dec 16, 2025 | 422.00 | 424.00 | 422.00 | 422.00 | 422.00 | -0.71% | 4,700 |
| Dec 15, 2025 | 425.00 | 425.00 | 423.00 | 425.00 | 425.00 | -0.23% | 4,200 |
| Dec 12, 2025 | 425.00 | 426.00 | 424.00 | 426.00 | 426.00 | - | 5,100 |
| Dec 11, 2025 | 428.00 | 429.00 | 425.00 | 426.00 | 426.00 | -0.47% | 3,600 |
| Dec 10, 2025 | 422.00 | 432.00 | 422.00 | 428.00 | 428.00 | 0.94% | 41,800 |
| Dec 9, 2025 | 425.00 | 425.00 | 422.00 | 424.00 | 424.00 | -0.24% | 35,000 |
| Dec 8, 2025 | 428.00 | 428.00 | 425.00 | 425.00 | 425.00 | -0.70% | 1,700 |
| Dec 5, 2025 | 427.00 | 428.00 | 424.00 | 428.00 | 428.00 | 0.23% | 11,900 |
| Dec 4, 2025 | 425.00 | 427.00 | 423.00 | 427.00 | 427.00 | 0.71% | 15,800 |
| Dec 3, 2025 | 430.00 | 433.00 | 424.00 | 424.00 | 424.00 | -1.40% | 17,600 |
| Dec 2, 2025 | 441.00 | 441.00 | 428.00 | 430.00 | 430.00 | -4.23% | 20,900 |
| Dec 1, 2025 | 432.00 | 449.00 | 430.00 | 449.00 | 449.00 | 3.94% | 16,900 |
| Nov 28, 2025 | 433.00 | 435.00 | 430.00 | 432.00 | 432.00 | -0.23% | 6,400 |
| Nov 27, 2025 | 429.00 | 433.00 | 427.00 | 433.00 | 433.00 | -0.23% | 9,300 |
| Nov 26, 2025 | 433.00 | 434.00 | 430.00 | 434.00 | 434.00 | 0.46% | 1,700 |
| Nov 25, 2025 | 430.00 | 434.00 | 428.00 | 432.00 | 432.00 | 1.17% | 3,400 |
| Nov 21, 2025 | 427.00 | 430.00 | 426.00 | 427.00 | 427.00 | - | 2,000 |
| Nov 20, 2025 | 435.00 | 435.00 | 427.00 | 427.00 | 427.00 | -1.84% | 4,000 |
| Nov 19, 2025 | 428.00 | 436.00 | 428.00 | 435.00 | 435.00 | 1.87% | 3,400 |
| Nov 18, 2025 | 430.00 | 432.00 | 426.00 | 427.00 | 427.00 | -1.16% | 31,800 |
| Nov 17, 2025 | 435.00 | 436.00 | 431.00 | 432.00 | 432.00 | -1.14% | 9,100 |
| Nov 14, 2025 | 439.00 | 439.00 | 436.00 | 437.00 | 437.00 | -0.46% | 2,500 |
| Nov 13, 2025 | 440.00 | 441.00 | 438.00 | 439.00 | 439.00 | 0.23% | 2,600 |
| Nov 12, 2025 | 441.00 | 441.00 | 437.00 | 438.00 | 438.00 | -0.68% | 5,000 |
| Nov 11, 2025 | 435.00 | 448.00 | 435.00 | 441.00 | 441.00 | - | 6,700 |
| Nov 10, 2025 | 442.00 | 442.00 | 435.00 | 441.00 | 441.00 | 0.92% | 11,800 |
| Nov 7, 2025 | 438.00 | 438.00 | 425.00 | 437.00 | 437.00 | -0.68% | 28,300 |
| Nov 6, 2025 | 448.00 | 454.00 | 431.00 | 440.00 | 440.00 | -2.00% | 31,600 |
| Nov 5, 2025 | 450.00 | 450.00 | 443.00 | 449.00 | 449.00 | -0.44% | 12,900 |
| Nov 4, 2025 | 475.00 | 475.00 | 446.00 | 451.00 | 451.00 | -5.25% | 71,100 |
| Oct 31, 2025 | 480.00 | 480.00 | 475.00 | 476.00 | 476.00 | -0.83% | 8,200 |
| Oct 30, 2025 | 481.00 | 482.00 | 480.00 | 480.00 | 480.00 | -0.21% | 3,400 |
| Oct 29, 2025 | 486.00 | 486.00 | 481.00 | 481.00 | 481.00 | -0.82% | 9,000 |
| Oct 28, 2025 | 491.00 | 491.00 | 485.00 | 485.00 | 485.00 | -1.22% | 2,800 |
| Oct 27, 2025 | 494.00 | 494.00 | 488.00 | 491.00 | 491.00 | -0.61% | 6,200 |
| Oct 24, 2025 | 498.00 | 498.00 | 491.00 | 494.00 | 494.00 | 0.41% | 3,100 |
| Oct 23, 2025 | 490.00 | 494.00 | 489.00 | 492.00 | 492.00 | 0.61% | 5,000 |
| Oct 22, 2025 | 488.00 | 489.00 | 487.00 | 489.00 | 489.00 | - | 4,000 |
| Oct 21, 2025 | 493.00 | 495.00 | 489.00 | 489.00 | 489.00 | -0.41% | 4,200 |
| Oct 20, 2025 | 493.00 | 493.00 | 490.00 | 491.00 | 491.00 | -1.01% | 4,300 |
| Oct 17, 2025 | 494.00 | 496.00 | 494.00 | 496.00 | 496.00 | 0.20% | 1,300 |
| Oct 16, 2025 | 497.00 | 499.00 | 495.00 | 495.00 | 495.00 | -0.40% | 1,500 |
| Oct 15, 2025 | 496.00 | 498.00 | 496.00 | 497.00 | 497.00 | 0.40% | 1,300 |
| Oct 14, 2025 | 499.00 | 499.00 | 495.00 | 495.00 | 495.00 | -1.20% | 1,600 |
| Oct 10, 2025 | 498.00 | 502.00 | 498.00 | 501.00 | 501.00 | 0.60% | 3,300 |
| Oct 9, 2025 | 500.00 | 500.00 | 498.00 | 498.00 | 498.00 | -1.78% | 5,600 |
| Oct 8, 2025 | 503.00 | 507.00 | 502.00 | 507.00 | 507.00 | 0.80% | 3,500 |