Want to see JP:7044 full AI Analyst Report?
PIALA INC. (7044) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 598.00 | 602.00 | 595.00 | 595.00 | 595.00 | -1.82% | 8,600 | 0.60 |
| Oct 29, 2026 | 611.00 | 611.00 | 601.00 | 606.00 | 606.00 | -0.82% | 7,700 | 0.54 |
| Oct 28, 2026 | 594.00 | 615.00 | 594.00 | 611.00 | 611.00 | +3.04% | 30,500 | 2.21 |
| Oct 27, 2026 | 603.00 | 603.00 | 593.00 | 593.00 | 593.00 | -1.50% | 6,800 | 0.49 |
| Oct 26, 2026 | 590.00 | 604.00 | 590.00 | 602.00 | 602.00 | +1.69% | 11,900 | 0.86 |
| Oct 23, 2026 | 595.00 | 595.00 | 586.00 | 592.00 | 592.00 | -0.17% | 6,800 | 0.50 |
| Oct 22, 2026 | 595.00 | 600.00 | 588.00 | 593.00 | 593.00 | -1.17% | 11,800 | 0.86 |
| Oct 21, 2026 | 594.00 | 600.00 | 590.00 | 600.00 | 600.00 | +2.39% | 6,000 | 0.44 |
| Oct 20, 2026 | 592.00 | 600.00 | 586.00 | 586.00 | 586.00 | -1.84% | 10,500 | 0.77 |
| Oct 19, 2026 | 590.00 | 600.00 | 590.00 | 597.00 | 597.00 | -0.50% | 11,100 | 0.81 |
| Oct 16, 2026 | 580.00 | 602.00 | 575.00 | 600.00 | 600.00 | +3.09% | 28,700 | 2.12 |
| Oct 15, 2026 | 599.00 | 605.00 | 582.00 | 582.00 | 582.00 | -2.84% | 24,500 | 1.86 |
| Oct 14, 2026 | 607.00 | 607.00 | 599.00 | 599.00 | 599.00 | +0.00% | 4,500 | 0.34 |
| Oct 13, 2026 | 611.00 | 611.00 | 599.00 | 599.00 | 599.00 | -1.16% | 14,200 | 1.08 |
| Oct 12, 2026 | 606.00 | 611.00 | 602.00 | 606.00 | 606.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 607.00 | 611.00 | 602.00 | 606.00 | 606.00 | +0.66% | 15,300 | 1.14 |
| Oct 08, 2026 | 601.00 | 609.00 | 599.00 | 602.00 | 602.00 | -0.50% | 23,700 | 1.80 |
| Oct 07, 2026 | 604.00 | 606.00 | 596.00 | 605.00 | 605.00 | +1.17% | 17,700 | 1.35 |
| Oct 06, 2026 | 598.00 | 615.00 | 598.00 | 598.00 | 598.00 | -0.33% | 30,700 | 2.38 |
| Oct 05, 2026 | 614.00 | 614.00 | 600.00 | 600.00 | 600.00 | -2.28% | 18,100 | 1.41 |
| Oct 02, 2026 | 622.00 | 622.00 | 595.00 | 614.00 | 614.00 | -1.44% | 49,800 | 4.03 |
| Oct 01, 2026 | 600.00 | 623.00 | 568.00 | 623.00 | 623.00 | +5.77% | 111,200 | 10.24 |
| Sep 30, 2026 | 548.00 | 592.00 | 538.00 | 589.00 | 589.00 | +7.09% | 76,700 | 7.60 |
| Sep 29, 2026 | 527.00 | 550.00 | 525.00 | 550.00 | 550.00 | +5.16% | 54,600 | 5.52 |
| Sep 28, 2026 | 524.00 | 525.00 | 520.00 | 523.00 | 523.00 | +0.77% | 7,400 | 0.71 |
| Sep 25, 2026 | 518.00 | 525.00 | 518.00 | 519.00 | 519.00 | -0.38% | 13,300 | 1.14 |
| Sep 24, 2026 | 527.00 | 527.00 | 518.00 | 521.00 | 521.00 | -0.19% | 14,200 | 1.19 |
| Sep 23, 2026 | 520.00 | 523.00 | 516.00 | 522.00 | 522.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 520.00 | 523.00 | 516.00 | 522.00 | 522.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 520.00 | 523.00 | 516.00 | 522.00 | 522.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 520.00 | 523.00 | 516.00 | 522.00 | 522.00 | +0.38% | 7,500 | 0.53 |
| Sep 17, 2026 | 519.00 | 526.00 | 515.00 | 520.00 | 520.00 | +0.78% | 9,600 | 0.67 |
| Sep 16, 2026 | 519.00 | 522.00 | 515.00 | 516.00 | 516.00 | -0.58% | 4,300 | 0.30 |
| Sep 15, 2026 | 513.00 | 522.00 | 509.00 | 519.00 | 519.00 | +1.57% | 8,100 | 0.55 |
| Sep 14, 2026 | 511.00 | 524.00 | 511.00 | 511.00 | 511.00 | +0.00% | 11,000 | 0.74 |
| Sep 11, 2026 | 507.00 | 511.00 | 507.00 | 511.00 | 511.00 | +0.99% | 1,400 | 0.09 |
| Sep 10, 2026 | 502.00 | 508.00 | 502.00 | 506.00 | 506.00 | +0.20% | 5,300 | 0.35 |
| Sep 09, 2026 | 504.00 | 506.00 | 502.00 | 505.00 | 505.00 | +0.00% | 10,100 | 0.66 |
| Sep 08, 2026 | 508.00 | 512.00 | 503.00 | 505.00 | 505.00 | -0.98% | 15,300 | 1.02 |
| Sep 07, 2026 | 510.00 | 510.00 | 507.00 | 510.00 | 510.00 | +0.99% | 12,100 | 0.80 |
| Sep 04, 2026 | 512.00 | 512.00 | 505.00 | 505.00 | 505.00 | +0.00% | 6,700 | 0.44 |
| Sep 03, 2026 | 506.00 | 512.00 | 505.00 | 505.00 | 505.00 | -0.59% | 13,400 | 0.87 |
| Sep 02, 2026 | 517.00 | 519.00 | 505.00 | 508.00 | 508.00 | -2.12% | 20,900 | 1.38 |
| Sep 01, 2026 | 522.00 | 523.00 | 518.00 | 519.00 | 519.00 | -0.57% | 6,300 | 0.41 |
| Aug 31, 2026 | 527.00 | 527.00 | 522.00 | 522.00 | 522.00 | +0.00% | 9,000 | 0.59 |
| Aug 28, 2026 | 525.00 | 525.00 | 522.00 | 522.00 | 522.00 | -0.57% | 7,500 | 0.49 |
| Aug 27, 2026 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | -0.38% | 2,700 | 0.17 |
| Aug 26, 2026 | 531.00 | 531.00 | 526.00 | 527.00 | 527.00 | -0.75% | 2,400 | 0.15 |
| Aug 25, 2026 | 534.00 | 534.00 | 525.00 | 531.00 | 531.00 | +0.57% | 6,300 | 0.40 |
| Aug 24, 2026 | 534.00 | 534.00 | 522.00 | 528.00 | 528.00 | +2.33% | 13,600 | 0.86 |
