tiprankstipranks
Trending News
More News >
PIALA INC. (JP:7044)
:7044
Japanese Market

PIALA INC. (7044) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
645.00
657.00
636.00
637.00
637.00
-1.24%
105,400
0.24
Jun 05, 2025
675.00
679.00
643.00
645.00
645.00
-4.16%
203,600
0.47
Jun 04, 2025
651.00
714.00
650.00
673.00
673.00
+4.99%
715,200
1.69
Jun 03, 2025
652.00
652.00
619.00
641.00
641.00
-3.17%
325,000
0.77
Jun 02, 2025
709.00
750.00
659.00
662.00
662.00
-5.56%
837,900
2.06
May 30, 2025
610.00
711.00
599.00
701.00
701.00
+14.73%
1,483,300
3.87
May 29, 2025
644.00
646.00
598.00
611.00
611.00
-2.08%
321,500
0.85
May 28, 2025
602.00
631.00
596.00
624.00
624.00
+5.41%
333,300
0.89
May 27, 2025
580.00
600.00
578.00
592.00
592.00
+1.72%
196,300
0.53
May 26, 2025
573.00
608.00
571.00
582.00
582.00
+3.37%
297,800
0.81
May 23, 2025
562.00
596.00
557.00
563.00
563.00
+0.18%
376,000
1.04
May 22, 2025
595.00
598.00
551.00
562.00
562.00
-3.93%
401,200
1.13
May 21, 2025
560.00
587.00
556.00
585.00
585.00
-0.17%
703,100
2.04
May 20, 2025
620.00
740.00
582.00
586.00
586.00
+6.55%
4,944,300
18.53
May 19, 2025
550.00
550.00
550.00
550.00
550.00
+17.02%
61,800
0.23
May 16, 2025
470.00
470.00
470.00
470.00
470.00
+20.51%
77,900
0.29
May 15, 2025
348.00
390.00
347.00
390.00
390.00
+8.03%
463,100
1.80
May 14, 2025
344.00
383.00
341.00
361.00
361.00
+6.18%
610,700
2.46
May 13, 2025
339.00
357.00
334.00
340.00
340.00
+2.41%
750,900
3.18
May 12, 2025
347.00
355.00
326.00
332.00
332.00
-8.54%
569,600
2.50
May 09, 2025
425.00
442.00
350.00
363.00
363.00
-9.93%
2,544,300
13.57
May 08, 2025
336.00
403.00
330.00
403.00
403.00
+24.77%
2,062,400
13.30
May 07, 2025
303.00
323.00
293.00
323.00
323.00
+5.90%
828,500
5.82
May 02, 2025
290.00
331.00
286.00
305.00
305.00
+13.38%
1,919,800
17.12
May 01, 2025
265.00
294.00
264.00
269.00
269.00
+1.13%
264,600
2.45
Apr 30, 2025
265.00
272.00
260.00
266.00
266.00
+0.38%
24,100
0.22
Apr 28, 2025
261.00
271.00
251.00
265.00
265.00
+1.53%
59,900
0.56
Apr 25, 2025
261.00
266.00
260.00
261.00
261.00
0.00%
17,000
0.16
Apr 24, 2025
264.00
264.00
259.00
261.00
261.00
-0.38%
15,100
0.14
Apr 23, 2025
255.00
263.00
254.00
262.00
262.00
+3.97%
47,100
0.44
Apr 22, 2025
246.00
257.00
246.00
252.00
252.00
0.00%
19,900
0.19
Apr 21, 2025
250.00
255.00
249.00
252.00
252.00
-1.18%
37,800
0.36
Apr 18, 2025
248.00
257.00
242.00
255.00
255.00
+3.66%
105,700
1.01
Apr 17, 2025
277.00
284.00
244.00
246.00
246.00
-10.87%
368,100
3.70
Apr 16, 2025
265.00
345.00
265.00
276.00
276.00
+3.76%
2,958,500
55.94
Apr 15, 2025
261.00
270.00
258.00
266.00
266.00
+3.50%
36,300
0.69
Apr 14, 2025
247.00
278.00
243.00
257.00
257.00
+8.90%
178,200
3.56
Apr 11, 2025
232.00
243.00
227.00
236.00
236.00
+1.72%
25,500
0.50
Apr 10, 2025
233.00
236.00
227.00
232.00
232.00
+4.04%
38,400
0.75
Apr 09, 2025
215.00
254.00
210.00
223.00
223.00
+2.29%
893,100
23.63
Apr 08, 2025
218.00
218.00
211.00
218.00
218.00
+10.10%
15,800
0.38
Apr 07, 2025
196.00
215.00
195.00
198.00
198.00
-13.16%
56,100
0.68
Apr 04, 2025
236.00
238.00
224.00
228.00
228.00
-5.00%
29,100
0.35
Apr 03, 2025
237.00
247.00
237.00
240.00
240.00
-2.04%
14,400
0.17
Apr 02, 2025
256.00
256.00
239.00
245.00
245.00
-4.30%
47,600
0.58
Apr 01, 2025
259.00
259.00
255.00
256.00
256.00
-0.39%
9,400
0.11
Mar 31, 2025
262.00
262.00
253.00
257.00
257.00
-1.91%
28,800
0.35
Mar 28, 2025
265.00
265.00
260.00
262.00
262.00
+0.38%
20,000
0.24
Mar 27, 2025
260.00
265.00
259.00
261.00
261.00
+0.77%
32,300
0.39
Mar 26, 2025
269.00
272.00
259.00
259.00
259.00
-3.72%
85,100
1.04
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis