People Co., Ltd. (TYO:7865)
Japan
· Delayed Price · Currency is JPY 408.00
-1.00 (-0.24%)
Apr 28, 2026, 3:30 PM JST
People Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 407.00 | 408.00 | 407.00 | 408.00 | 408.00 | -0.24% | 600 |
| Apr 27, 2026 | 410.00 | 410.00 | 409.00 | 409.00 | 409.00 | - | 1,400 |
| Apr 24, 2026 | 409.00 | 410.00 | 405.00 | 409.00 | 409.00 | 0.25% | 4,400 |
| Apr 23, 2026 | 407.00 | 408.00 | 407.00 | 408.00 | 408.00 | -0.24% | 600 |
| Apr 22, 2026 | 407.00 | 409.00 | 407.00 | 409.00 | 409.00 | - | 2,100 |
| Apr 21, 2026 | 410.00 | 410.00 | 408.00 | 409.00 | 409.00 | 0.25% | 1,200 |
| Apr 20, 2026 | 410.00 | 410.00 | 408.00 | 408.00 | 408.00 | -0.24% | 1,600 |
| Apr 17, 2026 | 407.00 | 410.00 | 407.00 | 409.00 | 409.00 | 0.74% | 1,600 |
| Apr 16, 2026 | 408.00 | 412.00 | 406.00 | 406.00 | 406.00 | -0.49% | 4,400 |
| Apr 15, 2026 | 407.00 | 409.00 | 407.00 | 408.00 | 408.00 | -0.24% | 1,400 |
| Apr 14, 2026 | 410.00 | 410.00 | 409.00 | 409.00 | 409.00 | 0.25% | 300 |
| Apr 13, 2026 | 411.00 | 411.00 | 407.00 | 408.00 | 408.00 | -0.97% | 2,200 |
| Apr 10, 2026 | 414.00 | 414.00 | 411.00 | 412.00 | 412.00 | -0.48% | 1,300 |
| Apr 9, 2026 | 413.00 | 414.00 | 411.00 | 414.00 | 414.00 | 0.24% | 1,000 |
| Apr 8, 2026 | 412.00 | 413.00 | 412.00 | 413.00 | 413.00 | 0.49% | 400 |
| Apr 7, 2026 | 411.00 | 412.00 | 411.00 | 411.00 | 411.00 | -0.24% | 500 |
| Apr 6, 2026 | 410.00 | 412.00 | 410.00 | 412.00 | 412.00 | - | 900 |
| Apr 3, 2026 | 412.00 | 414.00 | 412.00 | 412.00 | 412.00 | -0.24% | 1,800 |
| Apr 2, 2026 | 412.00 | 414.00 | 409.00 | 413.00 | 413.00 | -0.48% | 1,800 |
| Apr 1, 2026 | 411.00 | 415.00 | 409.00 | 415.00 | 415.00 | 0.73% | 1,600 |
| Mar 31, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - | 900 |
| Mar 30, 2026 | 410.00 | 414.00 | 410.00 | 412.00 | 412.00 | - | 1,700 |
| Mar 27, 2026 | 409.00 | 412.00 | 409.00 | 412.00 | 412.00 | 0.49% | 1,700 |
| Mar 26, 2026 | 412.00 | 414.00 | 406.00 | 410.00 | 410.00 | -0.49% | 2,000 |
| Mar 25, 2026 | 415.00 | 415.00 | 407.00 | 412.00 | 412.00 | 0.24% | 3,500 |
| Mar 24, 2026 | 411.00 | 413.00 | 411.00 | 411.00 | 411.00 | 0.74% | 800 |
| Mar 23, 2026 | 408.00 | 414.00 | 408.00 | 408.00 | 408.00 | -1.92% | 2,600 |
| Mar 19, 2026 | 419.00 | 419.00 | 410.00 | 416.00 | 416.00 | -0.72% | 9,200 |
| Mar 18, 2026 | 422.00 | 422.00 | 415.00 | 419.00 | 419.00 | 0.24% | 1,900 |
| Mar 17, 2026 | 417.00 | 418.00 | 417.00 | 418.00 | 418.00 | 0.72% | 1,000 |
| Mar 16, 2026 | 416.00 | 416.00 | 413.00 | 415.00 | 415.00 | -0.24% | 1,300 |
| Mar 13, 2026 | 418.00 | 418.00 | 416.00 | 416.00 | 416.00 | -0.24% | 400 |
| Mar 12, 2026 | 414.00 | 418.00 | 414.00 | 417.00 | 417.00 | 0.24% | 1,300 |
| Mar 11, 2026 | 416.00 | 416.00 | 413.00 | 416.00 | 416.00 | - | 1,600 |
| Mar 10, 2026 | 416.00 | 416.00 | 413.00 | 416.00 | 416.00 | 0.73% | 2,600 |
| 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 |