Want to see JP:5988 full AI Analyst Report?
PIOLAX, Inc. (5988) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,520.00 | 1,538.00 | 1,516.00 | 1,533.00 | 1,533.00 | +1.86% | 178,800 | 2.00 |
| Oct 29, 2026 | 1,531.00 | 1,531.00 | 1,501.00 | 1,505.00 | 1,505.00 | -1.63% | 651,300 | 8.03 |
| Oct 28, 2026 | 1,555.00 | 1,560.00 | 1,530.00 | 1,530.00 | 1,530.00 | -1.92% | 116,600 | 1.42 |
| Oct 27, 2026 | 1,566.00 | 1,573.00 | 1,551.00 | 1,560.00 | 1,560.00 | -0.57% | 88,500 | 1.07 |
| Oct 26, 2026 | 1,593.00 | 1,593.00 | 1,569.00 | 1,569.00 | 1,569.00 | -1.69% | 102,400 | 1.23 |
| Oct 23, 2026 | 1,607.00 | 1,607.00 | 1,583.00 | 1,596.00 | 1,596.00 | +0.31% | 134,900 | 1.64 |
| Oct 22, 2026 | 1,591.00 | 1,602.00 | 1,588.00 | 1,591.00 | 1,591.00 | -0.25% | 97,600 | 1.19 |
| Oct 21, 2026 | 1,614.00 | 1,614.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.75% | 78,000 | 0.96 |
| Oct 20, 2026 | 1,616.00 | 1,624.00 | 1,599.00 | 1,607.00 | 1,607.00 | -0.74% | 75,000 | 0.93 |
| Oct 19, 2026 | 1,620.00 | 1,641.00 | 1,611.00 | 1,619.00 | 1,619.00 | +0.25% | 80,600 | 1.00 |
| Oct 16, 2026 | 1,612.00 | 1,621.00 | 1,596.00 | 1,615.00 | 1,615.00 | +0.94% | 104,300 | 1.29 |
| Oct 15, 2026 | 1,615.00 | 1,638.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.17% | 372,000 | 4.96 |
| Oct 14, 2026 | 1,623.00 | 1,625.00 | 1,610.00 | 1,619.00 | 1,619.00 | -0.18% | 56,100 | 0.74 |
| Oct 13, 2026 | 1,615.00 | 1,624.00 | 1,614.00 | 1,622.00 | 1,622.00 | +0.43% | 107,600 | 1.42 |
| Oct 12, 2026 | 1,615.00 | 1,632.00 | 1,608.00 | 1,615.00 | 1,615.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,623.00 | 1,632.00 | 1,608.00 | 1,615.00 | 1,615.00 | -0.55% | 91,600 | 1.19 |
| Oct 08, 2026 | 1,617.00 | 1,633.00 | 1,607.00 | 1,624.00 | 1,624.00 | -0.18% | 155,100 | 2.05 |
| Oct 07, 2026 | 1,611.00 | 1,633.00 | 1,610.00 | 1,627.00 | 1,627.00 | +0.62% | 86,600 | 1.14 |
| Oct 06, 2026 | 1,623.00 | 1,623.00 | 1,602.00 | 1,617.00 | 1,617.00 | -0.68% | 99,600 | 1.32 |
| Oct 05, 2026 | 1,664.00 | 1,664.00 | 1,623.00 | 1,628.00 | 1,628.00 | -0.43% | 67,800 | 0.89 |
| Oct 02, 2026 | 1,672.00 | 1,672.00 | 1,635.00 | 1,635.00 | 1,635.00 | -3.08% | 107,700 | 1.43 |
| Oct 01, 2026 | 1,656.00 | 1,690.00 | 1,640.00 | 1,687.00 | 1,687.00 | +1.08% | 83,000 | 1.11 |
| Sep 30, 2026 | 1,670.00 | 1,675.00 | 1,658.00 | 1,669.00 | 1,669.00 | +0.30% | 63,200 | 0.84 |
| Sep 29, 2026 | 1,670.00 | 1,672.00 | 1,655.00 | 1,664.00 | 1,664.00 | -0.48% | 69,300 | 0.92 |
| Sep 28, 2026 | 1,728.00 | 1,728.00 | 1,706.00 | 1,711.00 | 1,672.00 | +0.06% | 83,500 | 1.12 |
| Sep 25, 2026 | 1,700.00 | 1,715.00 | 1,700.00 | 1,710.00 | 1,671.02 | +0.83% | 79,400 | 1.06 |
| Sep 24, 2026 | 1,709.00 | 1,709.00 | 1,689.00 | 1,696.00 | 1,657.34 | +0.36% | 74,900 | 1.00 |
| Sep 23, 2026 | 1,690.00 | 1,719.00 | 1,680.00 | 1,690.00 | 1,651.48 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,690.00 | 1,719.00 | 1,680.00 | 1,690.00 | 1,651.48 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,690.00 | 1,719.00 | 1,680.00 | 1,690.00 | 1,651.48 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,708.00 | 1,719.00 | 1,680.00 | 1,690.00 | 1,651.48 | -1.34% | 80,000 | 1.01 |
| Sep 17, 2026 | 1,718.00 | 1,728.00 | 1,706.00 | 1,713.00 | 1,673.95 | +0.65% | 74,300 | 0.94 |
| Sep 16, 2026 | 1,710.00 | 1,711.00 | 1,694.00 | 1,702.00 | 1,663.21 | +0.29% | 50,200 | 0.63 |
| Sep 15, 2026 | 1,690.00 | 1,702.00 | 1,688.00 | 1,697.00 | 1,658.32 | +0.41% | 60,000 | 0.76 |
| Sep 14, 2026 | 1,688.00 | 1,693.00 | 1,679.00 | 1,690.00 | 1,651.48 | +0.78% | 59,700 | 0.76 |
| Sep 11, 2026 | 1,658.00 | 1,680.00 | 1,653.00 | 1,677.00 | 1,638.77 | +0.78% | 66,300 | 0.84 |
| Sep 10, 2026 | 1,667.00 | 1,674.00 | 1,658.00 | 1,664.00 | 1,626.07 | -0.12% | 53,800 | 0.68 |
| Sep 09, 2026 | 1,664.00 | 1,678.00 | 1,658.00 | 1,666.00 | 1,628.03 | +0.18% | 72,800 | 0.92 |
| Sep 08, 2026 | 1,690.00 | 1,695.00 | 1,659.00 | 1,663.00 | 1,625.09 | -1.60% | 83,000 | 1.04 |
| Sep 07, 2026 | 1,692.00 | 1,711.00 | 1,686.00 | 1,690.00 | 1,651.48 | -0.18% | 60,200 | 0.76 |
| Sep 04, 2026 | 1,684.00 | 1,700.00 | 1,677.00 | 1,693.00 | 1,654.41 | +0.47% | 122,500 | 1.55 |
| Sep 03, 2026 | 1,710.00 | 1,710.00 | 1,680.00 | 1,685.00 | 1,646.59 | -0.30% | 79,900 | 1.01 |
| Sep 02, 2026 | 1,720.00 | 1,720.00 | 1,688.00 | 1,690.00 | 1,651.48 | -2.03% | 131,100 | 1.69 |
| Sep 01, 2026 | 1,737.00 | 1,747.00 | 1,718.00 | 1,725.00 | 1,685.68 | -0.69% | 97,300 | 1.27 |
| Aug 31, 2026 | 1,728.00 | 1,743.00 | 1,724.00 | 1,737.00 | 1,697.41 | +0.58% | 84,100 | 1.08 |
| Aug 28, 2026 | 1,734.00 | 1,734.00 | 1,722.00 | 1,727.00 | 1,687.64 | +0.06% | 59,000 | 0.74 |
| Aug 27, 2026 | 1,730.00 | 1,742.00 | 1,724.00 | 1,726.00 | 1,686.66 | -0.40% | 39,800 | 0.49 |
| Aug 26, 2026 | 1,718.00 | 1,742.00 | 1,718.00 | 1,733.00 | 1,693.50 | +0.87% | 59,300 | 0.72 |
| Aug 25, 2026 | 1,734.00 | 1,734.00 | 1,718.00 | 1,718.00 | 1,678.84 | -0.69% | 55,700 | 0.67 |
| Aug 24, 2026 | 1,724.00 | 1,745.00 | 1,722.00 | 1,730.00 | 1,690.57 | +0.35% | 63,000 | 0.76 |
