Want to see JP:7865 full AI Analyst Report?
People Co., Ltd. (7865) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 315.00 | 319.00 | 307.00 | 308.00 | 308.00 | -2.84% | 20,600 | 5.10 |
| Oct 29, 2026 | 316.00 | 321.00 | 315.00 | 317.00 | 317.00 | -0.31% | 19,400 | 5.17 |
| Oct 28, 2026 | 323.00 | 324.00 | 315.00 | 318.00 | 318.00 | -1.55% | 20,100 | 5.76 |
| Oct 27, 2026 | 325.00 | 326.00 | 323.00 | 323.00 | 323.00 | -0.62% | 9,200 | 2.72 |
| Oct 26, 2026 | 322.00 | 325.00 | 321.00 | 325.00 | 325.00 | +0.31% | 3,900 | 1.14 |
| Oct 23, 2026 | 323.00 | 324.00 | 323.00 | 324.00 | 324.00 | -0.61% | 3,400 | 0.99 |
| Oct 22, 2026 | 325.00 | 327.00 | 324.00 | 326.00 | 326.00 | +0.00% | 5,900 | 1.70 |
| Oct 21, 2026 | 323.00 | 328.00 | 323.00 | 326.00 | 326.00 | -0.91% | 1,600 | 0.46 |
| Oct 20, 2026 | 328.00 | 329.00 | 326.00 | 329.00 | 329.00 | +0.30% | 900 | 0.25 |
| Oct 19, 2026 | 327.00 | 330.00 | 327.00 | 328.00 | 328.00 | +0.61% | 3,100 | 0.85 |
| Oct 16, 2026 | 328.00 | 329.00 | 325.00 | 326.00 | 326.00 | +0.00% | 1,200 | 0.33 |
| Oct 15, 2026 | 327.00 | 329.00 | 325.00 | 326.00 | 326.00 | -0.31% | 1,700 | 0.46 |
| Oct 14, 2026 | 330.00 | 330.00 | 327.00 | 327.00 | 327.00 | -0.91% | 1,900 | 0.51 |
| Oct 13, 2026 | 327.00 | 330.00 | 326.00 | 330.00 | 330.00 | +0.00% | 3,400 | 0.92 |
| Oct 12, 2026 | 330.00 | 333.00 | 327.00 | 330.00 | 330.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 331.00 | 333.00 | 327.00 | 330.00 | 330.00 | +0.61% | 5,100 | 1.38 |
| Oct 08, 2026 | 331.00 | 331.00 | 328.00 | 328.00 | 328.00 | -1.20% | 1,500 | 0.40 |
| Oct 07, 2026 | 329.00 | 336.00 | 329.00 | 332.00 | 332.00 | -0.60% | 4,900 | 1.32 |
| Oct 06, 2026 | 335.00 | 335.00 | 328.00 | 334.00 | 334.00 | -0.30% | 4,900 | 1.33 |
| Oct 05, 2026 | 336.00 | 337.00 | 332.00 | 335.00 | 335.00 | +0.00% | 1,900 | 0.52 |
| Oct 02, 2026 | 330.00 | 335.00 | 329.00 | 335.00 | 335.00 | +1.52% | 6,600 | 1.82 |
| Oct 01, 2026 | 331.00 | 331.00 | 330.00 | 330.00 | 330.00 | +0.00% | 600 | 0.16 |
| Sep 30, 2026 | 330.00 | 330.00 | 326.00 | 330.00 | 330.00 | -0.30% | 1,500 | 0.38 |
| Sep 29, 2026 | 332.00 | 332.00 | 324.00 | 331.00 | 331.00 | -1.19% | 7,700 | 1.87 |
| Sep 28, 2026 | 333.00 | 335.00 | 333.00 | 335.00 | 335.00 | +0.60% | 1,900 | 0.46 |
| Sep 25, 2026 | 335.00 | 335.00 | 331.00 | 333.00 | 333.00 | +0.00% | 4,800 | 1.16 |
| Sep 24, 2026 | 331.00 | 335.00 | 331.00 | 333.00 | 333.00 | +0.91% | 5,000 | 1.22 |
| Sep 23, 2026 | 332.00 | 334.00 | 328.00 | 330.00 | 330.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 332.00 | 334.00 | 328.00 | 330.00 | 330.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 332.00 | 334.00 | 328.00 | 330.00 | 330.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 332.00 | 334.00 | 328.00 | 330.00 | 330.00 | -0.60% | 7,200 | 1.71 |
| Sep 17, 2026 | 332.00 | 333.00 | 332.00 | 332.00 | 332.00 | +0.00% | 5,100 | 1.23 |
| Sep 16, 2026 | 333.00 | 333.00 | 331.00 | 332.00 | 332.00 | +0.00% | 2,300 | 0.55 |
| Sep 15, 2026 | 332.00 | 332.00 | 331.00 | 332.00 | 332.00 | +0.00% | 2,700 | 0.63 |
| Sep 14, 2026 | 336.00 | 336.00 | 331.00 | 332.00 | 332.00 | -1.19% | 3,800 | 0.88 |
| Sep 11, 2026 | 334.00 | 336.00 | 334.00 | 336.00 | 336.00 | +0.30% | 1,500 | 0.34 |
| Sep 10, 2026 | 336.00 | 336.00 | 335.00 | 335.00 | 335.00 | +0.00% | 600 | 0.14 |
| Sep 09, 2026 | 338.00 | 338.00 | 333.00 | 335.00 | 335.00 | -0.89% | 6,500 | 1.48 |
| Sep 08, 2026 | 338.00 | 338.00 | 337.00 | 338.00 | 338.00 | +0.30% | 2,300 | 0.53 |
| Sep 07, 2026 | 338.00 | 338.00 | 337.00 | 337.00 | 337.00 | -0.30% | 1,600 | 0.34 |
| Sep 04, 2026 | 338.00 | 341.00 | 337.00 | 338.00 | 338.00 | +0.00% | 1,100 | 0.24 |
| Sep 03, 2026 | 340.00 | 340.00 | 338.00 | 338.00 | 338.00 | +0.00% | 2,000 | 0.43 |
| Sep 02, 2026 | 343.00 | 352.00 | 336.00 | 338.00 | 338.00 | -8.65% | 19,200 | 4.31 |
| Sep 01, 2026 | 344.00 | 370.00 | 343.00 | 370.00 | 370.00 | +7.87% | 14,400 | 3.15 |
| Aug 31, 2026 | 344.00 | 344.00 | 343.00 | 343.00 | 343.00 | -0.29% | 3,200 | 0.69 |
| Aug 28, 2026 | 344.00 | 344.00 | 340.00 | 344.00 | 344.00 | -0.58% | 3,600 | 0.67 |
| Aug 27, 2026 | 343.00 | 350.00 | 338.00 | 346.00 | 346.00 | +2.67% | 8,100 | 1.46 |
| Aug 26, 2026 | 339.00 | 343.00 | 337.00 | 337.00 | 337.00 | -1.75% | 6,200 | 1.13 |
| Aug 25, 2026 | 345.00 | 345.00 | 338.00 | 343.00 | 343.00 | +0.88% | 2,700 | 0.49 |
| Aug 24, 2026 | 340.00 | 342.00 | 337.00 | 340.00 | 340.00 | +0.00% | 900 | 0.16 |
