People, Dreams & Technologies Group Co., Ltd. (TYO:9248)
Japan
· Delayed Price · Currency is JPY 1,546.00
-14.00 (-0.90%)
Apr 28, 2026, 3:30 PM JST
TYO:9248 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,577.00 | 1,584.00 | 1,546.00 | 1,546.00 | 1,546.00 | -0.90% | 71,300 |
| Apr 27, 2026 | 1,557.00 | 1,577.00 | 1,557.00 | 1,560.00 | 1,560.00 | 0.19% | 9,700 |
| Apr 24, 2026 | 1,560.00 | 1,575.00 | 1,555.00 | 1,557.00 | 1,557.00 | -0.19% | 13,000 |
| Apr 23, 2026 | 1,592.00 | 1,592.00 | 1,560.00 | 1,560.00 | 1,560.00 | -2.01% | 9,300 |
| Apr 22, 2026 | 1,612.00 | 1,612.00 | 1,588.00 | 1,592.00 | 1,592.00 | -0.56% | 8,800 |
| Apr 21, 2026 | 1,613.00 | 1,621.00 | 1,600.00 | 1,601.00 | 1,601.00 | -0.74% | 11,400 |
| Apr 20, 2026 | 1,590.00 | 1,613.00 | 1,590.00 | 1,613.00 | 1,613.00 | 0.56% | 10,800 |
| Apr 17, 2026 | 1,582.00 | 1,610.00 | 1,582.00 | 1,604.00 | 1,604.00 | 0.19% | 9,500 |
| Apr 16, 2026 | 1,594.00 | 1,601.00 | 1,580.00 | 1,601.00 | 1,601.00 | 1.46% | 11,400 |
| Apr 15, 2026 | 1,555.00 | 1,585.00 | 1,555.00 | 1,578.00 | 1,578.00 | 1.48% | 11,000 |
| Apr 14, 2026 | 1,571.00 | 1,583.00 | 1,546.00 | 1,555.00 | 1,555.00 | -1.02% | 8,700 |
| Apr 13, 2026 | 1,597.00 | 1,597.00 | 1,557.00 | 1,571.00 | 1,571.00 | -0.57% | 14,100 |
| Apr 10, 2026 | 1,588.00 | 1,605.00 | 1,566.00 | 1,580.00 | 1,580.00 | 0.19% | 16,800 |
| Apr 9, 2026 | 1,598.00 | 1,608.00 | 1,571.00 | 1,577.00 | 1,577.00 | -1.07% | 15,400 |
| Apr 8, 2026 | 1,556.00 | 1,594.00 | 1,550.00 | 1,594.00 | 1,594.00 | 4.46% | 29,000 |
| Apr 7, 2026 | 1,514.00 | 1,541.00 | 1,514.00 | 1,526.00 | 1,526.00 | 0.26% | 13,000 |
| Apr 6, 2026 | 1,523.00 | 1,529.00 | 1,518.00 | 1,522.00 | 1,522.00 | 0.73% | 6,200 |
| Apr 3, 2026 | 1,508.00 | 1,523.00 | 1,505.00 | 1,511.00 | 1,511.00 | 0.07% | 9,600 |
| Apr 2, 2026 | 1,535.00 | 1,547.00 | 1,508.00 | 1,510.00 | 1,510.00 | -1.50% | 16,800 |
| Apr 1, 2026 | 1,525.00 | 1,536.00 | 1,517.00 | 1,533.00 | 1,533.00 | 2.54% | 8,600 |
| Mar 31, 2026 | 1,481.00 | 1,506.00 | 1,480.00 | 1,495.00 | 1,495.00 | 0.40% | 10,700 |
| Mar 30, 2026 | 1,501.00 | 1,501.00 | 1,480.00 | 1,489.00 | 1,489.00 | -3.19% | 22,000 |
| Mar 27, 2026 | 1,509.00 | 1,540.00 | 1,509.00 | 1,538.00 | 1,538.00 | 1.18% | 20,400 |
| Mar 26, 2026 | 1,528.00 | 1,528.00 | 1,500.00 | 1,520.00 | 1,520.00 | -0.52% | 11,400 |
| Mar 25, 2026 | 1,502.00 | 1,528.00 | 1,502.00 | 1,528.00 | 1,528.00 | 2.55% | 14,600 |
| Mar 24, 2026 | 1,479.00 | 1,500.00 | 1,475.00 | 1,490.00 | 1,490.00 | 2.41% | 17,500 |
| Mar 23, 2026 | 1,498.00 | 1,498.00 | 1,455.00 | 1,455.00 | 1,455.00 | -2.68% | 26,000 |
| Mar 19, 2026 | 1,506.00 | 1,518.00 | 1,495.00 | 1,495.00 | 1,495.00 | -1.90% | 23,600 |
| Mar 18, 2026 | 1,512.00 | 1,535.00 | 1,507.00 | 1,524.00 | 1,524.00 | 1.20% | 16,000 |
| Mar 17, 2026 | 1,514.00 | 1,530.00 | 1,506.00 | 1,506.00 | 1,506.00 | -0.40% | 13,900 |
| Mar 16, 2026 | 1,504.00 | 1,528.00 | 1,504.00 | 1,512.00 | 1,512.00 | 0.33% | 9,400 |
| Mar 13, 2026 | 1,500.00 | 1,524.00 | 1,500.00 | 1,507.00 | 1,507.00 | -0.72% | 17,200 |
| Mar 12, 2026 | 1,528.00 | 1,528.00 | 1,506.00 | 1,518.00 | 1,518.00 | -1.49% | 28,900 |
| Mar 11, 2026 | 1,537.00 | 1,556.00 | 1,537.00 | 1,541.00 | 1,541.00 | -0.06% | 21,500 |
| Mar 10, 2026 | 1,540.00 | 1,559.00 | 1,528.00 | 1,542.00 | 1,542.00 | 2.25% | 17,600 |
| 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 |