Puequ CO.,LTD. (TYO:9264)
Japan
· Delayed Price · Currency is JPY 1,728.00
+50.00 (2.98%)
At close: Mar 10, 2026
Puequ CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,708.00 | 1,733.00 | 1,700.00 | 1,728.00 | - | 2.98% | 13,000 |
| Mar 9, 2026 | 1,632.00 | 1,678.00 | 1,626.00 | 1,678.00 | 1,678.00 | -1.47% | 37,100 |
| Mar 6, 2026 | 1,682.00 | 1,726.00 | 1,681.00 | 1,703.00 | 1,703.00 | -0.87% | 16,300 |
| Mar 5, 2026 | 1,704.00 | 1,740.00 | 1,700.00 | 1,718.00 | 1,718.00 | 5.79% | 26,100 |
| Mar 4, 2026 | 1,630.00 | 1,662.00 | 1,595.00 | 1,624.00 | 1,624.00 | -2.93% | 38,300 |
| Mar 3, 2026 | 1,726.00 | 1,726.00 | 1,673.00 | 1,673.00 | 1,673.00 | -3.07% | 41,300 |
| Mar 2, 2026 | 1,746.00 | 1,746.00 | 1,710.00 | 1,726.00 | 1,726.00 | -2.65% | 28,100 |
| Feb 27, 2026 | 1,750.00 | 1,782.00 | 1,750.00 | 1,773.00 | 1,773.00 | 2.37% | 19,800 |
| Feb 26, 2026 | 1,765.00 | 1,768.00 | 1,732.00 | 1,732.00 | 1,732.00 | -1.37% | 9,200 |
| Feb 25, 2026 | 1,731.00 | 1,757.00 | 1,730.00 | 1,756.00 | 1,756.00 | 1.27% | 18,700 |
| Feb 24, 2026 | 1,740.00 | 1,752.00 | 1,725.00 | 1,734.00 | 1,734.00 | 0.76% | 16,800 |
| Feb 20, 2026 | 1,748.00 | 1,748.00 | 1,720.00 | 1,721.00 | 1,721.00 | -2.16% | 18,800 |
| Feb 19, 2026 | 1,748.00 | 1,769.00 | 1,735.00 | 1,759.00 | 1,759.00 | 0.51% | 10,700 |
| Feb 18, 2026 | 1,741.00 | 1,769.00 | 1,741.00 | 1,750.00 | 1,750.00 | 0.81% | 9,000 |
| Feb 17, 2026 | 1,747.00 | 1,750.00 | 1,729.00 | 1,736.00 | 1,736.00 | -0.97% | 9,100 |
| Feb 16, 2026 | 1,757.00 | 1,758.00 | 1,740.00 | 1,753.00 | 1,753.00 | 0.69% | 11,600 |
| Feb 13, 2026 | 1,780.00 | 1,780.00 | 1,741.00 | 1,741.00 | 1,741.00 | -2.25% | 12,100 |
| Feb 12, 2026 | 1,772.00 | 1,793.00 | 1,771.00 | 1,781.00 | 1,781.00 | 0.17% | 18,100 |
| Feb 10, 2026 | 1,747.00 | 1,781.00 | 1,747.00 | 1,778.00 | 1,778.00 | 1.89% | 15,200 |
| Feb 9, 2026 | 1,771.00 | 1,771.00 | 1,735.00 | 1,745.00 | 1,745.00 | 0.23% | 20,100 |
| Feb 6, 2026 | 1,748.00 | 1,750.00 | 1,721.00 | 1,741.00 | 1,741.00 | -0.40% | 11,400 |
| Feb 5, 2026 | 1,763.00 | 1,767.00 | 1,748.00 | 1,748.00 | 1,748.00 | -0.40% | 8,400 |
| Feb 4, 2026 | 1,752.00 | 1,765.00 | 1,741.00 | 1,755.00 | 1,755.00 | 0.17% | 9,700 |
| Feb 3, 2026 | 1,730.00 | 1,752.00 | 1,721.00 | 1,752.00 | 1,752.00 | 2.34% | 14,900 |
| Feb 2, 2026 | 1,726.00 | 1,756.00 | 1,712.00 | 1,712.00 | 1,712.00 | -1.33% | 20,300 |
| Jan 30, 2026 | 1,731.00 | 1,737.00 | 1,715.00 | 1,735.00 | 1,735.00 | 0.70% | 9,000 |
| Jan 29, 2026 | 1,732.00 | 1,734.00 | 1,710.00 | 1,723.00 | 1,723.00 | -1.32% | 19,400 |
| Jan 28, 2026 | 1,763.00 | 1,763.00 | 1,724.00 | 1,746.00 | 1,746.00 | -1.24% | 26,700 |
| Jan 27, 2026 | 1,760.00 | 1,768.00 | 1,738.00 | 1,768.00 | 1,768.00 | 0.57% | 18,800 |
| Jan 26, 2026 | 1,786.00 | 1,786.00 | 1,757.00 | 1,758.00 | 1,758.00 | -2.66% | 22,300 |
| Jan 23, 2026 | 1,785.00 | 1,832.00 | 1,785.00 | 1,806.00 | 1,806.00 | 2.03% | 45,700 |
| Jan 22, 2026 | 1,799.00 | 1,799.00 | 1,770.00 | 1,770.00 | 1,770.00 | -1.12% | 9,100 |
| Jan 21, 2026 | 1,794.00 | 1,796.00 | 1,757.00 | 1,790.00 | 1,790.00 | -0.28% | 21,800 |
| Jan 20, 2026 | 1,817.00 | 1,817.00 | 1,774.00 | 1,795.00 | 1,795.00 | -0.77% | 15,000 |
| Jan 19, 2026 | 1,790.00 | 1,810.00 | 1,782.00 | 1,809.00 | 1,809.00 | 0.33% | 21,400 |
| Jan 16, 2026 | 1,805.00 | 1,805.00 | 1,760.00 | 1,803.00 | 1,803.00 | 0.06% | 16,800 |
| Jan 15, 2026 | 1,772.00 | 1,803.00 | 1,740.00 | 1,802.00 | 1,802.00 | -1.58% | 72,200 |
| Jan 14, 2026 | 1,840.00 | 1,849.00 | 1,803.00 | 1,831.00 | 1,831.00 | 0.60% | 52,100 |
| Jan 13, 2026 | 1,825.00 | 1,842.00 | 1,802.00 | 1,820.00 | 1,820.00 | 0.11% | 36,700 |
| Jan 9, 2026 | 1,830.00 | 1,830.00 | 1,806.00 | 1,818.00 | 1,818.00 | -0.11% | 22,200 |
| Jan 8, 2026 | 1,800.00 | 1,830.00 | 1,800.00 | 1,820.00 | 1,820.00 | 1.11% | 22,400 |
| Jan 7, 2026 | 1,785.00 | 1,806.00 | 1,775.00 | 1,800.00 | 1,800.00 | 0.45% | 14,800 |
| Jan 6, 2026 | 1,780.00 | 1,806.00 | 1,780.00 | 1,792.00 | 1,792.00 | 0.67% | 23,300 |
| Jan 5, 2026 | 1,780.00 | 1,781.00 | 1,762.00 | 1,780.00 | 1,780.00 | 0.68% | 11,000 |
| Dec 30, 2025 | 1,770.00 | 1,781.00 | 1,760.00 | 1,768.00 | 1,768.00 | -0.11% | 12,300 |
| Dec 29, 2025 | 1,744.00 | 1,770.00 | 1,722.00 | 1,770.00 | 1,770.00 | 2.85% | 14,100 |
| Dec 26, 2025 | 1,750.00 | 1,759.00 | 1,721.00 | 1,721.00 | 1,721.00 | -1.66% | 24,100 |
| Dec 25, 2025 | 1,757.00 | 1,777.00 | 1,740.00 | 1,750.00 | 1,750.00 | 0.34% | 17,700 |
| Dec 24, 2025 | 1,760.00 | 1,760.00 | 1,744.00 | 1,744.00 | 1,744.00 | -0.80% | 11,400 |
| Dec 23, 2025 | 1,750.00 | 1,777.00 | 1,742.00 | 1,758.00 | 1,758.00 | 0.74% | 16,100 |
| Dec 22, 2025 | 1,755.00 | 1,760.00 | 1,742.00 | 1,745.00 | 1,745.00 | -0.46% | 15,700 |
| Dec 19, 2025 | 1,770.00 | 1,770.00 | 1,745.00 | 1,753.00 | 1,753.00 | -1.07% | 10,800 |
| Dec 18, 2025 | 1,730.00 | 1,772.00 | 1,717.00 | 1,772.00 | 1,772.00 | 2.96% | 21,700 |
| Dec 17, 2025 | 1,745.00 | 1,745.00 | 1,708.00 | 1,721.00 | 1,721.00 | -1.38% | 25,300 |
| Dec 16, 2025 | 1,785.00 | 1,785.00 | 1,744.00 | 1,745.00 | 1,745.00 | -1.80% | 19,500 |
| Dec 15, 2025 | 1,752.00 | 1,777.00 | 1,742.00 | 1,777.00 | 1,777.00 | 0.34% | 14,700 |
| Dec 12, 2025 | 1,715.00 | 1,771.00 | 1,715.00 | 1,771.00 | 1,771.00 | 3.93% | 48,500 |
| Dec 11, 2025 | 1,702.00 | 1,708.00 | 1,684.00 | 1,704.00 | 1,704.00 | 0.47% | 14,000 |
| Dec 10, 2025 | 1,725.00 | 1,725.00 | 1,696.00 | 1,696.00 | 1,696.00 | -0.64% | 14,000 |
| Dec 9, 2025 | 1,733.00 | 1,733.00 | 1,698.00 | 1,707.00 | 1,707.00 | -0.64% | 13,200 |
| Dec 8, 2025 | 1,723.00 | 1,738.00 | 1,696.00 | 1,718.00 | 1,718.00 | 1.00% | 20,400 |
| Dec 5, 2025 | 1,735.00 | 1,745.00 | 1,698.00 | 1,701.00 | 1,701.00 | -2.13% | 19,300 |
| Dec 4, 2025 | 1,724.00 | 1,754.00 | 1,724.00 | 1,738.00 | 1,738.00 | 3.21% | 73,300 |
| Dec 3, 2025 | 1,668.00 | 1,684.00 | 1,645.00 | 1,684.00 | 1,684.00 | 1.75% | 18,300 |
| Dec 2, 2025 | 1,693.00 | 1,693.00 | 1,646.00 | 1,655.00 | 1,655.00 | -2.24% | 24,500 |
| Dec 1, 2025 | 1,721.00 | 1,721.00 | 1,666.00 | 1,693.00 | 1,693.00 | -0.94% | 21,700 |
| Nov 28, 2025 | 1,679.00 | 1,709.00 | 1,668.00 | 1,709.00 | 1,709.00 | 2.46% | 21,300 |
| Nov 27, 2025 | 1,641.00 | 1,668.00 | 1,637.00 | 1,668.00 | 1,668.00 | 1.96% | 17,500 |
| Nov 26, 2025 | 1,636.00 | 1,645.00 | 1,631.00 | 1,636.00 | 1,636.00 | 1.05% | 10,100 |
| Nov 25, 2025 | 1,644.00 | 1,644.00 | 1,619.00 | 1,619.00 | 1,619.00 | -0.67% | 22,200 |
| Nov 21, 2025 | 1,634.00 | 1,647.00 | 1,625.00 | 1,630.00 | 1,630.00 | -0.55% | 10,000 |
| Nov 20, 2025 | 1,648.00 | 1,650.00 | 1,637.00 | 1,639.00 | 1,639.00 | 0.86% | 18,300 |
| Nov 19, 2025 | 1,624.00 | 1,634.00 | 1,615.00 | 1,625.00 | 1,625.00 | -0.06% | 27,800 |
| Nov 18, 2025 | 1,624.00 | 1,645.00 | 1,624.00 | 1,626.00 | 1,626.00 | -0.55% | 14,100 |
| Nov 17, 2025 | 1,650.00 | 1,650.00 | 1,629.00 | 1,635.00 | 1,635.00 | -0.97% | 23,800 |
| Nov 14, 2025 | 1,647.00 | 1,655.00 | 1,640.00 | 1,651.00 | 1,651.00 | -1.20% | 23,600 |
| Nov 13, 2025 | 1,694.00 | 1,695.00 | 1,671.00 | 1,671.00 | 1,671.00 | -1.07% | 16,900 |
| Nov 12, 2025 | 1,661.00 | 1,696.00 | 1,657.00 | 1,689.00 | 1,689.00 | 1.81% | 23,000 |
| Nov 11, 2025 | 1,653.00 | 1,660.00 | 1,644.00 | 1,659.00 | 1,659.00 | 0.42% | 21,000 |
| Nov 10, 2025 | 1,653.00 | 1,670.00 | 1,649.00 | 1,652.00 | 1,652.00 | -0.18% | 18,400 |
| Nov 7, 2025 | 1,653.00 | 1,670.00 | 1,650.00 | 1,655.00 | 1,655.00 | -0.78% | 14,600 |
| Nov 6, 2025 | 1,689.00 | 1,698.00 | 1,668.00 | 1,668.00 | 1,668.00 | -0.42% | 12,800 |
| Nov 5, 2025 | 1,690.00 | 1,690.00 | 1,634.00 | 1,675.00 | 1,675.00 | -0.95% | 32,700 |
| Nov 4, 2025 | 1,717.00 | 1,732.00 | 1,691.00 | 1,691.00 | 1,691.00 | -2.25% | 17,900 |
| Oct 31, 2025 | 1,725.00 | 1,740.00 | 1,701.00 | 1,730.00 | 1,730.00 | 1.76% | 26,900 |
| Oct 30, 2025 | 1,697.00 | 1,715.00 | 1,693.00 | 1,700.00 | 1,700.00 | -0.29% | 15,600 |
| Oct 29, 2025 | 1,712.00 | 1,721.00 | 1,692.00 | 1,705.00 | 1,705.00 | -0.70% | 42,000 |
| Oct 28, 2025 | 1,804.00 | 1,804.00 | 1,717.00 | 1,717.00 | 1,717.00 | -4.56% | 57,400 |
| Oct 27, 2025 | 1,820.00 | 1,855.00 | 1,796.00 | 1,799.00 | 1,799.00 | 1.07% | 100,700 |
| Oct 24, 2025 | 1,767.00 | 1,789.00 | 1,738.00 | 1,780.00 | 1,780.00 | 0.74% | 40,800 |
| Oct 23, 2025 | 1,722.00 | 1,768.00 | 1,721.00 | 1,767.00 | 1,767.00 | 2.67% | 45,700 |
| Oct 22, 2025 | 1,720.00 | 1,724.00 | 1,703.00 | 1,721.00 | 1,721.00 | 0.35% | 13,600 |
| Oct 21, 2025 | 1,720.00 | 1,721.00 | 1,690.00 | 1,715.00 | 1,715.00 | -0.12% | 25,900 |
| Oct 20, 2025 | 1,709.00 | 1,717.00 | 1,672.00 | 1,717.00 | 1,717.00 | 0.70% | 44,200 |
| Oct 17, 2025 | 1,741.00 | 1,756.00 | 1,674.00 | 1,705.00 | 1,705.00 | -2.40% | 47,400 |
| Oct 16, 2025 | 1,690.00 | 1,747.00 | 1,673.00 | 1,747.00 | 1,747.00 | 4.17% | 137,900 |
| Oct 15, 2025 | 1,648.00 | 1,677.00 | 1,632.00 | 1,677.00 | 1,677.00 | 2.76% | 67,100 |
| Oct 14, 2025 | 1,587.00 | 1,641.00 | 1,585.00 | 1,632.00 | 1,632.00 | 1.05% | 43,500 |
| Oct 10, 2025 | 1,665.00 | 1,665.00 | 1,600.00 | 1,615.00 | 1,615.00 | -3.35% | 37,700 |
| Oct 9, 2025 | 1,671.00 | 1,685.00 | 1,653.00 | 1,671.00 | 1,671.00 | 0.48% | 36,400 |