Puequ CO.,LTD. (TYO:9264)
Japan
· Delayed Price · Currency is JPY 1,687.00
0.00 (0.00%)
Apr 30, 2026, 2:22 PM JST
Puequ CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,682.00 | 1,696.00 | 1,678.00 | 1,687.00 | 1,687.00 | 0.36% | 7,000 |
| Apr 27, 2026 | 1,670.00 | 1,687.00 | 1,654.00 | 1,681.00 | 1,681.00 | 0.66% | 11,900 |
| Apr 24, 2026 | 1,673.00 | 1,683.00 | 1,660.00 | 1,670.00 | 1,670.00 | -0.54% | 9,100 |
| Apr 23, 2026 | 1,709.00 | 1,709.00 | 1,671.00 | 1,679.00 | 1,679.00 | -1.76% | 7,800 |
| Apr 22, 2026 | 1,705.00 | 1,734.00 | 1,690.00 | 1,709.00 | 1,709.00 | 1.97% | 15,300 |
| Apr 21, 2026 | 1,699.00 | 1,711.00 | 1,676.00 | 1,676.00 | 1,676.00 | -1.35% | 6,400 |
| Apr 20, 2026 | 1,688.00 | 1,699.00 | 1,678.00 | 1,699.00 | 1,699.00 | 0.65% | 10,400 |
| Apr 17, 2026 | 1,682.00 | 1,697.00 | 1,674.00 | 1,688.00 | 1,688.00 | -0.06% | 14,800 |
| Apr 16, 2026 | 1,666.00 | 1,713.00 | 1,663.00 | 1,689.00 | 1,689.00 | 1.69% | 31,000 |
| Apr 15, 2026 | 1,667.00 | 1,667.00 | 1,638.00 | 1,661.00 | 1,661.00 | -0.36% | 25,400 |
| Apr 14, 2026 | 1,633.00 | 1,690.00 | 1,633.00 | 1,667.00 | 1,667.00 | -4.52% | 97,300 |
| Apr 13, 2026 | 1,743.00 | 1,749.00 | 1,706.00 | 1,746.00 | 1,746.00 | 1.10% | 24,500 |
| Apr 10, 2026 | 1,716.00 | 1,744.00 | 1,716.00 | 1,727.00 | 1,727.00 | 0.70% | 4,600 |
| Apr 9, 2026 | 1,741.00 | 1,742.00 | 1,715.00 | 1,715.00 | 1,715.00 | -1.44% | 9,400 |
| Apr 8, 2026 | 1,750.00 | 1,759.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0.87% | 16,700 |
| Apr 7, 2026 | 1,689.00 | 1,725.00 | 1,689.00 | 1,725.00 | 1,725.00 | 1.59% | 17,400 |
| Apr 6, 2026 | 1,687.00 | 1,729.00 | 1,677.00 | 1,698.00 | 1,698.00 | 2.10% | 7,800 |
| Apr 3, 2026 | 1,691.00 | 1,695.00 | 1,663.00 | 1,663.00 | 1,663.00 | -0.24% | 6,900 |
| Apr 2, 2026 | 1,704.00 | 1,710.00 | 1,659.00 | 1,667.00 | 1,667.00 | -1.83% | 11,000 |
| Apr 1, 2026 | 1,675.00 | 1,698.00 | 1,657.00 | 1,698.00 | 1,698.00 | 3.41% | 8,100 |
| Mar 31, 2026 | 1,649.00 | 1,658.00 | 1,641.00 | 1,642.00 | 1,642.00 | -0.55% | 7,300 |
| Mar 30, 2026 | 1,683.00 | 1,683.00 | 1,637.00 | 1,651.00 | 1,651.00 | -2.65% | 14,300 |
| Mar 27, 2026 | 1,676.00 | 1,702.00 | 1,676.00 | 1,696.00 | 1,696.00 | 1.01% | 7,000 |
| Mar 26, 2026 | 1,716.00 | 1,716.00 | 1,676.00 | 1,679.00 | 1,679.00 | -1.64% | 7,700 |
| Mar 25, 2026 | 1,656.00 | 1,710.00 | 1,656.00 | 1,707.00 | 1,707.00 | 3.27% | 10,700 |
| Mar 24, 2026 | 1,660.00 | 1,677.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1.97% | 10,900 |
| Mar 23, 2026 | 1,637.00 | 1,671.00 | 1,620.00 | 1,621.00 | 1,621.00 | -3.80% | 21,500 |
| Mar 19, 2026 | 1,684.00 | 1,709.00 | 1,684.00 | 1,685.00 | 1,685.00 | -1.86% | 11,600 |
| Mar 18, 2026 | 1,691.00 | 1,720.00 | 1,691.00 | 1,717.00 | 1,717.00 | 2.14% | 7,200 |
| Mar 17, 2026 | 1,724.00 | 1,725.00 | 1,681.00 | 1,681.00 | 1,681.00 | -1.23% | 6,400 |
| Mar 16, 2026 | 1,701.00 | 1,714.00 | 1,690.00 | 1,702.00 | 1,702.00 | -1.39% | 9,400 |
| Mar 13, 2026 | 1,684.00 | 1,726.00 | 1,684.00 | 1,726.00 | 1,726.00 | 1.23% | 8,500 |
| Mar 12, 2026 | 1,713.00 | 1,722.00 | 1,705.00 | 1,705.00 | 1,705.00 | -1.39% | 10,300 |
| Mar 11, 2026 | 1,728.00 | 1,745.00 | 1,723.00 | 1,729.00 | 1,729.00 | 0.06% | 14,400 |
| Mar 10, 2026 | 1,708.00 | 1,733.00 | 1,700.00 | 1,728.00 | 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 |