People, Dreams & Technologies Group Co., Ltd. (TYO:9248)
Japan
· Delayed Price · Currency is JPY 1,542.00
+34.00 (2.25%)
Mar 10, 2026, 3:30 PM JST
TYO:9248 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,540.00 | 1,559.00 | 1,528.00 | 1,551.00 | - | 2.85% | 12,100 |
| Mar 9, 2026 | 1,505.00 | 1,521.00 | 1,484.00 | 1,508.00 | 1,508.00 | -2.39% | 44,700 |
| Mar 6, 2026 | 1,532.00 | 1,556.00 | 1,525.00 | 1,545.00 | 1,545.00 | -0.90% | 17,900 |
| Mar 5, 2026 | 1,535.00 | 1,572.00 | 1,535.00 | 1,559.00 | 1,559.00 | 2.36% | 18,900 |
| Mar 4, 2026 | 1,559.00 | 1,577.00 | 1,520.00 | 1,523.00 | 1,523.00 | -3.55% | 54,700 |
| Mar 3, 2026 | 1,613.00 | 1,621.00 | 1,579.00 | 1,579.00 | 1,579.00 | -2.71% | 24,800 |
| Mar 2, 2026 | 1,646.00 | 1,652.00 | 1,616.00 | 1,623.00 | 1,623.00 | -2.76% | 21,300 |
| Feb 27, 2026 | 1,639.00 | 1,672.00 | 1,630.00 | 1,669.00 | 1,669.00 | 1.83% | 14,500 |
| Feb 26, 2026 | 1,650.00 | 1,652.00 | 1,633.00 | 1,639.00 | 1,639.00 | -0.79% | 14,300 |
| Feb 25, 2026 | 1,636.00 | 1,655.00 | 1,622.00 | 1,652.00 | 1,652.00 | 0.43% | 18,800 |
| Feb 24, 2026 | 1,632.00 | 1,667.00 | 1,617.00 | 1,645.00 | 1,645.00 | 1.86% | 28,000 |
| Feb 20, 2026 | 1,615.00 | 1,622.00 | 1,605.00 | 1,615.00 | 1,615.00 | -0.49% | 15,100 |
| Feb 19, 2026 | 1,629.00 | 1,630.00 | 1,600.00 | 1,623.00 | 1,623.00 | 0.68% | 9,900 |
| Feb 18, 2026 | 1,612.00 | 1,636.00 | 1,610.00 | 1,612.00 | 1,612.00 | - | 11,400 |
| Feb 17, 2026 | 1,643.00 | 1,643.00 | 1,611.00 | 1,612.00 | 1,612.00 | -0.98% | 20,300 |
| Feb 16, 2026 | 1,637.00 | 1,649.00 | 1,609.00 | 1,628.00 | 1,628.00 | 3.43% | 23,600 |
| Feb 13, 2026 | 1,620.00 | 1,623.00 | 1,574.00 | 1,574.00 | 1,574.00 | -2.84% | 18,400 |
| Feb 12, 2026 | 1,622.00 | 1,630.00 | 1,615.00 | 1,620.00 | 1,620.00 | 0.62% | 10,700 |
| Feb 10, 2026 | 1,579.00 | 1,623.00 | 1,579.00 | 1,610.00 | 1,610.00 | 1.96% | 17,700 |
| Feb 9, 2026 | 1,574.00 | 1,596.00 | 1,562.00 | 1,579.00 | 1,579.00 | 2.00% | 26,300 |
| Feb 6, 2026 | 1,562.00 | 1,562.00 | 1,541.00 | 1,548.00 | 1,548.00 | -0.90% | 10,600 |
| Feb 5, 2026 | 1,550.00 | 1,571.00 | 1,545.00 | 1,562.00 | 1,562.00 | 1.43% | 9,600 |
| Feb 4, 2026 | 1,533.00 | 1,554.00 | 1,533.00 | 1,540.00 | 1,540.00 | -0.13% | 10,900 |
| Feb 3, 2026 | 1,535.00 | 1,547.00 | 1,535.00 | 1,542.00 | 1,542.00 | 0.65% | 10,800 |
| Feb 2, 2026 | 1,535.00 | 1,561.00 | 1,532.00 | 1,532.00 | 1,532.00 | -0.20% | 14,200 |
| Jan 30, 2026 | 1,548.00 | 1,550.00 | 1,530.00 | 1,535.00 | 1,535.00 | 0.46% | 22,800 |
| Jan 29, 2026 | 1,539.00 | 1,539.00 | 1,517.00 | 1,528.00 | 1,528.00 | -0.78% | 26,500 |
| Jan 28, 2026 | 1,565.00 | 1,565.00 | 1,540.00 | 1,540.00 | 1,540.00 | -1.79% | 20,100 |
| Jan 27, 2026 | 1,582.00 | 1,586.00 | 1,567.00 | 1,568.00 | 1,568.00 | -0.95% | 21,000 |
| Jan 26, 2026 | 1,615.00 | 1,615.00 | 1,583.00 | 1,583.00 | 1,583.00 | -2.46% | 23,900 |
| Jan 23, 2026 | 1,625.00 | 1,640.00 | 1,612.00 | 1,623.00 | 1,623.00 | -0.12% | 23,500 |
| Jan 22, 2026 | 1,612.00 | 1,634.00 | 1,612.00 | 1,625.00 | 1,625.00 | 0.87% | 12,900 |
| Jan 21, 2026 | 1,616.00 | 1,616.00 | 1,604.00 | 1,611.00 | 1,611.00 | -0.98% | 12,100 |
| Jan 20, 2026 | 1,661.00 | 1,664.00 | 1,627.00 | 1,627.00 | 1,627.00 | -1.93% | 11,900 |
| Jan 19, 2026 | 1,693.00 | 1,693.00 | 1,658.00 | 1,659.00 | 1,659.00 | -1.54% | 9,900 |
| Jan 16, 2026 | 1,678.00 | 1,685.00 | 1,664.00 | 1,685.00 | 1,685.00 | 0.36% | 13,700 |
| Jan 15, 2026 | 1,643.00 | 1,680.00 | 1,643.00 | 1,679.00 | 1,679.00 | 0.96% | 11,600 |
| Jan 14, 2026 | 1,653.00 | 1,668.00 | 1,652.00 | 1,663.00 | 1,663.00 | 1.16% | 11,700 |
| Jan 13, 2026 | 1,687.00 | 1,687.00 | 1,633.00 | 1,644.00 | 1,644.00 | -0.54% | 20,400 |
| Jan 9, 2026 | 1,655.00 | 1,664.00 | 1,645.00 | 1,653.00 | 1,653.00 | -0.66% | 16,000 |
| Jan 8, 2026 | 1,667.00 | 1,690.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.73% | 20,600 |
| Jan 7, 2026 | 1,629.00 | 1,676.00 | 1,629.00 | 1,652.00 | 1,652.00 | 0.67% | 16,800 |
| Jan 6, 2026 | 1,631.00 | 1,641.00 | 1,621.00 | 1,641.00 | 1,641.00 | 1.80% | 22,100 |
| Jan 5, 2026 | 1,615.00 | 1,642.00 | 1,612.00 | 1,612.00 | 1,612.00 | -0.19% | 9,400 |
| Dec 30, 2025 | 1,635.00 | 1,635.00 | 1,611.00 | 1,615.00 | 1,615.00 | -0.31% | 11,800 |
| Dec 29, 2025 | 1,631.00 | 1,643.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.61% | 14,700 |
| Dec 26, 2025 | 1,608.00 | 1,645.00 | 1,608.00 | 1,630.00 | 1,630.00 | 1.43% | 14,500 |
| Dec 25, 2025 | 1,606.00 | 1,627.00 | 1,604.00 | 1,607.00 | 1,607.00 | 0.25% | 20,100 |
| Dec 24, 2025 | 1,605.00 | 1,619.00 | 1,596.00 | 1,603.00 | 1,603.00 | 0.44% | 10,900 |
| Dec 23, 2025 | 1,603.00 | 1,612.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.69% | 33,700 |
| Dec 22, 2025 | 1,617.00 | 1,617.00 | 1,582.00 | 1,585.00 | 1,585.00 | -0.69% | 16,300 |
| Dec 19, 2025 | 1,601.00 | 1,611.00 | 1,596.00 | 1,596.00 | 1,596.00 | -0.31% | 12,800 |
| Dec 18, 2025 | 1,599.00 | 1,616.00 | 1,599.00 | 1,601.00 | 1,601.00 | -0.06% | 11,500 |
| Dec 17, 2025 | 1,619.00 | 1,619.00 | 1,597.00 | 1,602.00 | 1,602.00 | -0.25% | 6,400 |
| Dec 16, 2025 | 1,634.00 | 1,634.00 | 1,603.00 | 1,606.00 | 1,606.00 | -1.35% | 9,200 |
| Dec 15, 2025 | 1,619.00 | 1,628.00 | 1,619.00 | 1,628.00 | 1,628.00 | 0.99% | 3,300 |
| Dec 12, 2025 | 1,612.00 | 1,616.00 | 1,598.00 | 1,612.00 | 1,612.00 | 1.38% | 22,300 |
| Dec 11, 2025 | 1,616.00 | 1,618.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.12% | 10,400 |
| Dec 10, 2025 | 1,617.00 | 1,629.00 | 1,608.00 | 1,608.00 | 1,608.00 | -0.86% | 14,900 |
| Dec 9, 2025 | 1,613.00 | 1,638.00 | 1,613.00 | 1,622.00 | 1,622.00 | -0.25% | 9,800 |
| Dec 8, 2025 | 1,621.00 | 1,626.00 | 1,582.00 | 1,626.00 | 1,626.00 | 0.68% | 18,200 |
| Dec 5, 2025 | 1,617.00 | 1,627.00 | 1,602.00 | 1,615.00 | 1,615.00 | -0.12% | 13,700 |
| Dec 4, 2025 | 1,606.00 | 1,642.00 | 1,605.00 | 1,617.00 | 1,617.00 | 0.43% | 18,200 |
| Dec 3, 2025 | 1,630.00 | 1,630.00 | 1,610.00 | 1,610.00 | 1,610.00 | -1.77% | 19,100 |
| Dec 2, 2025 | 1,652.00 | 1,652.00 | 1,639.00 | 1,639.00 | 1,639.00 | -0.91% | 12,800 |
| Dec 1, 2025 | 1,668.00 | 1,680.00 | 1,652.00 | 1,654.00 | 1,654.00 | -0.84% | 10,700 |
| Nov 28, 2025 | 1,689.00 | 1,689.00 | 1,666.00 | 1,668.00 | 1,668.00 | -0.24% | 8,500 |
| Nov 27, 2025 | 1,662.00 | 1,685.00 | 1,658.00 | 1,672.00 | 1,672.00 | -0.89% | 15,900 |
| Nov 26, 2025 | 1,649.00 | 1,687.00 | 1,649.00 | 1,687.00 | 1,687.00 | 2.30% | 18,600 |
| Nov 25, 2025 | 1,660.00 | 1,660.00 | 1,615.00 | 1,649.00 | 1,649.00 | -0.66% | 9,800 |
| Nov 21, 2025 | 1,619.00 | 1,660.00 | 1,611.00 | 1,660.00 | 1,660.00 | 2.53% | 9,200 |
| Nov 20, 2025 | 1,580.00 | 1,620.00 | 1,570.00 | 1,619.00 | 1,619.00 | 2.92% | 14,500 |
| Nov 19, 2025 | 1,568.00 | 1,574.00 | 1,560.00 | 1,573.00 | 1,573.00 | 0.19% | 8,600 |
| Nov 18, 2025 | 1,584.00 | 1,584.00 | 1,561.00 | 1,570.00 | 1,570.00 | 0.06% | 10,600 |
| Nov 17, 2025 | 1,628.00 | 1,628.00 | 1,562.00 | 1,569.00 | 1,569.00 | -2.97% | 16,000 |
| Nov 14, 2025 | 1,643.00 | 1,643.00 | 1,616.00 | 1,617.00 | 1,617.00 | -1.46% | 7,500 |
| Nov 13, 2025 | 1,648.00 | 1,662.00 | 1,600.00 | 1,641.00 | 1,641.00 | 0.49% | 12,900 |
| Nov 12, 2025 | 1,599.00 | 1,650.00 | 1,599.00 | 1,633.00 | 1,633.00 | 2.38% | 12,500 |
| Nov 11, 2025 | 1,623.00 | 1,623.00 | 1,595.00 | 1,595.00 | 1,595.00 | -1.42% | 11,500 |
| Nov 10, 2025 | 1,598.00 | 1,625.00 | 1,598.00 | 1,618.00 | 1,618.00 | 1.25% | 4,200 |
| Nov 7, 2025 | 1,561.00 | 1,612.00 | 1,561.00 | 1,598.00 | 1,598.00 | 1.40% | 7,300 |
| Nov 6, 2025 | 1,553.00 | 1,605.00 | 1,553.00 | 1,576.00 | 1,576.00 | 1.35% | 7,700 |
| Nov 5, 2025 | 1,601.00 | 1,623.00 | 1,531.00 | 1,555.00 | 1,555.00 | -3.12% | 14,700 |
| Nov 4, 2025 | 1,598.00 | 1,644.00 | 1,590.00 | 1,605.00 | 1,605.00 | - | 12,900 |
| Oct 31, 2025 | 1,615.00 | 1,622.00 | 1,591.00 | 1,605.00 | 1,605.00 | -0.43% | 17,300 |
| Oct 30, 2025 | 1,640.00 | 1,666.00 | 1,612.00 | 1,612.00 | 1,612.00 | -1.71% | 15,800 |
| Oct 29, 2025 | 1,660.00 | 1,674.00 | 1,640.00 | 1,640.00 | 1,640.00 | -1.03% | 9,300 |
| Oct 28, 2025 | 1,718.00 | 1,718.00 | 1,651.00 | 1,657.00 | 1,657.00 | -1.89% | 14,900 |
| Oct 27, 2025 | 1,658.00 | 1,693.00 | 1,658.00 | 1,689.00 | 1,689.00 | 2.05% | 6,500 |
| Oct 24, 2025 | 1,658.00 | 1,665.00 | 1,645.00 | 1,655.00 | 1,655.00 | -0.36% | 4,100 |
| Oct 23, 2025 | 1,658.00 | 1,681.00 | 1,654.00 | 1,661.00 | 1,661.00 | -0.78% | 5,200 |
| Oct 22, 2025 | 1,635.00 | 1,676.00 | 1,635.00 | 1,674.00 | 1,674.00 | 1.76% | 4,600 |
| Oct 21, 2025 | 1,649.00 | 1,675.00 | 1,645.00 | 1,645.00 | 1,645.00 | -0.24% | 4,900 |
| Oct 20, 2025 | 1,645.00 | 1,649.00 | 1,632.00 | 1,649.00 | 1,649.00 | 1.66% | 2,900 |
| Oct 17, 2025 | 1,635.00 | 1,635.00 | 1,613.00 | 1,622.00 | 1,622.00 | -0.92% | 4,500 |
| Oct 16, 2025 | 1,654.00 | 1,667.00 | 1,636.00 | 1,637.00 | 1,637.00 | -1.62% | 5,400 |
| Oct 15, 2025 | 1,637.00 | 1,664.00 | 1,620.00 | 1,664.00 | 1,664.00 | 1.65% | 14,500 |
| Oct 14, 2025 | 1,650.00 | 1,652.00 | 1,620.00 | 1,637.00 | 1,637.00 | -1.92% | 10,200 |
| Oct 10, 2025 | 1,696.00 | 1,703.00 | 1,660.00 | 1,669.00 | 1,669.00 | -2.68% | 12,200 |
| Oct 9, 2025 | 1,698.00 | 1,716.00 | 1,683.00 | 1,715.00 | 1,715.00 | 0.88% | 5,900 |