Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

PIETRO Co., Ltd. (2818.T)

Compare
1,714.00
+2.00
+(0.12%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20251,711.001,714.001,701.001,714.001,714.004,400
Apr 8, 20251,710.001,723.001,710.001,712.001,712.005,800
Apr 7, 20251,710.001,715.001,700.001,700.001,700.0012,800
Apr 4, 20251,722.001,725.001,711.001,714.001,714.0010,500
Apr 3, 20251,726.001,728.001,720.001,728.001,728.007,200
Apr 2, 20251,736.001,738.001,730.001,730.001,730.007,800
Apr 1, 20251,745.001,745.001,736.001,736.001,736.005,900
Mar 31, 20251,740.001,749.001,732.001,737.001,737.0011,800
Mar 28, 2025 24.00 Dividend
Mar 28, 20251,750.001,750.001,731.001,741.001,741.0027,100
Mar 27, 20251,800.001,800.001,791.001,791.001,767.0065,900
Mar 26, 20251,798.001,800.001,795.001,795.001,770.9516,100
Mar 25, 20251,797.001,799.001,797.001,798.001,773.9111,800
Mar 24, 20251,796.001,797.001,794.001,797.001,772.928,300
Mar 21, 20251,794.001,797.001,794.001,797.001,772.925,800
Mar 19, 20251,797.001,797.001,792.001,793.001,768.976,900
Mar 18, 20251,793.001,795.001,791.001,794.001,769.963,700
Mar 17, 20251,790.001,794.001,788.001,793.001,768.974,900
Mar 14, 20251,787.001,793.001,787.001,793.001,768.975,900
Mar 13, 20251,796.001,798.001,778.001,789.001,765.039,300
Mar 12, 20251,790.001,796.001,778.001,796.001,771.938,900
Mar 11, 20251,786.001,789.001,780.001,789.001,765.037,100
Mar 10, 20251,783.001,785.001,780.001,784.001,760.094,800
Mar 7, 20251,777.001,783.001,777.001,781.001,757.136,100
Mar 6, 20251,778.001,780.001,775.001,780.001,756.153,800
Mar 5, 20251,775.001,779.001,770.001,777.001,753.195,400
Mar 4, 20251,768.001,770.001,766.001,770.001,746.282,400
Mar 3, 20251,765.001,767.001,762.001,767.001,743.322,300
Feb 28, 20251,765.001,766.001,760.001,762.001,738.393,300
Feb 27, 20251,759.001,767.001,757.001,765.001,741.354,700
Feb 26, 20251,762.001,762.001,756.001,760.001,736.422,200
Feb 25, 20251,758.001,759.001,750.001,752.001,728.523,400
Feb 21, 20251,751.001,762.001,750.001,757.001,733.463,800
Feb 20, 20251,762.001,762.001,754.001,754.001,730.503,100
Feb 19, 20251,758.001,761.001,757.001,757.001,733.462,400
Feb 18, 20251,767.001,767.001,755.001,758.001,734.443,500
Feb 17, 20251,765.001,765.001,755.001,764.001,740.363,000
Feb 14, 20251,759.001,760.001,754.001,754.001,730.503,200
Feb 13, 20251,764.001,765.001,755.001,761.001,737.402,300
Feb 12, 20251,765.001,765.001,755.001,765.001,741.353,600
Feb 10, 20251,755.001,757.001,751.001,757.001,733.462,400
Feb 7, 20251,748.001,752.001,745.001,752.001,728.523,300
Feb 6, 20251,741.001,745.001,740.001,745.001,721.622,600
Feb 5, 20251,744.001,744.001,740.001,741.001,717.672,500
Feb 4, 20251,737.001,744.001,737.001,742.001,718.664,600
Feb 3, 20251,735.001,743.001,735.001,743.001,719.643,800
Jan 31, 20251,732.001,737.001,731.001,735.001,711.754,100
Jan 30, 20251,740.001,742.001,720.001,720.001,696.9549,000
Jan 29, 20251,742.001,745.001,740.001,740.001,716.684,800
Jan 28, 20251,742.001,747.001,741.001,742.001,718.662,700
Jan 27, 20251,746.001,748.001,742.001,743.001,719.644,100
Jan 24, 20251,742.001,746.001,741.001,745.001,721.622,700
Jan 23, 20251,741.001,749.001,741.001,742.001,718.663,200
Jan 22, 20251,741.001,749.001,741.001,744.001,720.633,900
Jan 21, 20251,746.001,746.001,740.001,741.001,717.672,200
Jan 20, 20251,748.001,748.001,740.001,740.001,716.683,900
Jan 17, 20251,741.001,749.001,740.001,741.001,717.674,600
Jan 16, 20251,743.001,751.001,741.001,741.001,717.674,800
Jan 15, 20251,749.001,751.001,742.001,744.001,720.634,500
Jan 14, 20251,755.001,755.001,745.001,755.001,731.486,300
Jan 10, 20251,750.001,755.001,750.001,755.001,731.482,600
Jan 9, 20251,750.001,754.001,750.001,750.001,726.553,100
Jan 8, 20251,753.001,753.001,750.001,750.001,726.552,700
Jan 7, 20251,754.001,754.001,750.001,750.001,726.554,300
Jan 6, 20251,755.001,755.001,750.001,750.001,726.554,600
Dec 30, 20241,749.001,750.001,743.001,750.001,726.554,100
Dec 27, 20241,741.001,749.001,740.001,748.001,724.585,600
Dec 26, 20241,742.001,742.001,735.001,736.001,712.749,400
Dec 25, 20241,736.001,739.001,735.001,739.001,715.705,900
Dec 24, 20241,740.001,740.001,735.001,736.001,712.745,400
Dec 23, 20241,740.001,740.001,737.001,737.001,713.727,300
Dec 20, 20241,745.001,745.001,738.001,739.001,715.707,900
Dec 19, 20241,740.001,742.001,739.001,740.001,716.682,200
Dec 18, 20241,741.001,744.001,740.001,742.001,718.663,200
Dec 17, 20241,746.001,746.001,740.001,740.001,716.683,800
Dec 16, 20241,740.001,745.001,739.001,745.001,721.626,500
Dec 13, 20241,741.001,743.001,740.001,740.001,716.684,600
Dec 12, 20241,744.001,745.001,740.001,741.001,717.673,000
Dec 11, 20241,741.001,744.001,740.001,744.001,720.634,300
Dec 10, 20241,741.001,744.001,740.001,741.001,717.673,600
Dec 9, 20241,741.001,744.001,740.001,740.001,716.684,200
Dec 6, 20241,740.001,742.001,740.001,742.001,718.661,800
Dec 5, 20241,743.001,744.001,739.001,744.001,720.633,800
Dec 4, 20241,742.001,742.001,739.001,742.001,718.662,400
Dec 3, 20241,742.001,744.001,738.001,742.001,718.665,200
Dec 2, 20241,742.001,744.001,737.001,742.001,718.666,300
Nov 29, 20241,742.001,744.001,738.001,742.001,718.665,100
Nov 28, 20241,741.001,748.001,740.001,748.001,724.584,600
Nov 27, 20241,744.001,745.001,740.001,744.001,720.633,200
Nov 26, 20241,745.001,747.001,740.001,744.001,720.635,800
Nov 25, 20241,750.001,751.001,746.001,748.001,724.584,000
Nov 22, 20241,751.001,755.001,747.001,750.001,726.555,000
Nov 21, 20241,757.001,758.001,750.001,751.001,727.543,400
Nov 20, 20241,758.001,758.001,751.001,757.001,733.462,400
Nov 19, 20241,751.001,758.001,750.001,750.001,726.554,900
Nov 18, 20241,763.001,763.001,755.001,757.001,733.463,000
Nov 15, 20241,759.001,759.001,757.001,757.001,733.461,800
Nov 14, 20241,761.001,764.001,758.001,758.001,734.442,500
Nov 13, 20241,767.001,767.001,760.001,760.001,736.422,100
Nov 12, 20241,760.001,767.001,757.001,767.001,743.324,000
Nov 11, 20241,764.001,765.001,753.001,765.001,741.352,400
Nov 8, 20241,762.001,764.001,753.001,764.001,740.363,100
Nov 7, 20241,750.001,757.001,750.001,757.001,733.463,200
Nov 6, 20241,751.001,757.001,751.001,751.001,727.542,400
Nov 5, 20241,762.001,762.001,750.001,750.001,726.553,900
Nov 1, 20241,758.001,759.001,755.001,757.001,733.462,500
Oct 31, 20241,740.001,758.001,740.001,758.001,734.447,800
Oct 30, 20241,752.001,758.001,738.001,738.001,714.7131,100
Oct 29, 20241,754.001,760.001,754.001,754.001,730.504,400
Oct 28, 20241,754.001,759.001,753.001,755.001,731.483,300
Oct 25, 20241,760.001,762.001,755.001,756.001,732.476,900
Oct 24, 20241,761.001,766.001,760.001,760.001,736.423,500
Oct 23, 20241,761.001,766.001,761.001,761.001,737.403,000
Oct 22, 20241,764.001,766.001,762.001,766.001,742.342,500
Oct 21, 20241,762.001,769.001,761.001,764.001,740.361,600
Oct 18, 20241,765.001,766.001,761.001,766.001,742.342,600
Oct 17, 20241,761.001,764.001,760.001,763.001,739.382,100
Oct 16, 20241,761.001,765.001,760.001,761.001,737.403,600
Oct 15, 20241,762.001,765.001,761.001,761.001,737.403,800
Oct 11, 20241,764.001,765.001,762.001,763.001,739.384,400
Oct 10, 20241,769.001,769.001,763.001,764.001,740.364,600
Oct 9, 20241,768.001,769.001,766.001,766.001,742.343,100
Oct 8, 20241,769.001,774.001,765.001,765.001,741.353,500
Oct 7, 20241,774.001,774.001,768.001,770.001,746.284,900
Oct 4, 20241,775.001,775.001,766.001,766.001,742.343,200
Oct 3, 20241,772.001,775.001,770.001,771.001,747.272,700
Oct 2, 20241,768.001,772.001,765.001,769.001,745.295,100
Oct 1, 20241,766.001,775.001,766.001,768.001,744.312,400
Sep 30, 20241,766.001,773.001,763.001,765.001,741.357,300
Sep 27, 20241,775.001,777.001,771.001,773.001,749.249,100
Sep 26, 20241,783.001,786.001,779.001,781.001,757.1328,100
Sep 25, 20241,785.001,786.001,781.001,783.001,759.118,300
Sep 24, 20241,786.001,786.001,783.001,783.001,759.116,500
Sep 20, 20241,784.001,784.001,775.001,783.001,759.114,600
Sep 19, 20241,780.001,784.001,772.001,779.001,755.163,800
Sep 18, 20241,782.001,783.001,771.001,772.001,748.253,700
Sep 17, 20241,770.001,782.001,770.001,782.001,758.123,900
Sep 13, 20241,765.001,770.001,765.001,770.001,746.281,800
Sep 12, 20241,754.001,769.001,754.001,764.001,740.366,300
Sep 11, 20241,759.001,759.001,750.001,750.001,726.5516,300
Sep 10, 20241,772.001,772.001,758.001,758.001,734.4420,000
Sep 9, 20241,792.001,792.001,761.001,761.001,737.4023,800
Sep 6, 20241,791.001,791.001,785.001,785.001,761.086,000
Sep 5, 20241,790.001,792.001,790.001,791.001,767.003,800
Sep 4, 20241,790.001,793.001,787.001,788.001,764.044,300
Sep 3, 20241,790.001,792.001,788.001,791.001,767.002,800
Sep 2, 20241,790.001,792.001,788.001,789.001,765.032,200
Aug 30, 20241,791.001,792.001,789.001,789.001,765.032,100
Aug 29, 20241,791.001,791.001,788.001,788.001,764.042,800
Aug 28, 20241,790.001,792.001,787.001,787.001,763.052,000
Aug 27, 20241,790.001,792.001,787.001,789.001,765.033,600
Aug 26, 20241,790.001,790.001,785.001,786.001,762.073,300
Aug 23, 20241,787.001,789.001,786.001,786.001,762.071,800
Aug 22, 20241,790.001,792.001,786.001,787.001,763.052,100
Aug 21, 20241,786.001,792.001,786.001,788.001,764.041,400
Aug 20, 20241,792.001,793.001,785.001,786.001,762.074,000
Aug 19, 20241,790.001,791.001,785.001,787.001,763.052,300
Aug 16, 20241,790.001,791.001,784.001,790.001,766.013,300
Aug 15, 20241,786.001,790.001,784.001,785.001,761.081,900
Aug 14, 20241,793.001,793.001,785.001,786.001,762.072,100
Aug 13, 20241,781.001,790.001,780.001,789.001,765.033,300
Aug 9, 20241,786.001,795.001,783.001,783.001,759.115,100
Aug 8, 20241,793.001,795.001,786.001,786.001,762.072,500
Aug 7, 20241,783.001,795.001,780.001,795.001,770.955,700
Aug 6, 20241,762.001,792.001,762.001,783.001,759.118,500
Aug 5, 20241,785.001,786.001,750.001,762.001,738.3920,500
Aug 2, 20241,789.001,791.001,786.001,786.001,762.077,500
Aug 1, 20241,795.001,795.001,789.001,791.001,767.003,500
Jul 31, 20241,790.001,797.001,790.001,794.001,769.963,600
Jul 30, 20241,800.001,800.001,789.001,789.001,765.0321,700
Jul 29, 20241,800.001,800.001,798.001,800.001,775.882,000
Jul 26, 20241,798.001,801.001,797.001,798.001,773.913,300
Jul 25, 20241,798.001,801.001,798.001,798.001,773.914,600
Jul 24, 20241,800.001,802.001,798.001,799.001,774.893,000
Jul 23, 20241,803.001,803.001,799.001,801.001,776.871,900
Jul 22, 20241,800.001,803.001,798.001,803.001,778.842,400
Jul 19, 20241,805.001,805.001,798.001,801.001,776.877,500
Jul 18, 20241,797.001,800.001,797.001,798.001,773.912,700
Jul 17, 20241,800.001,801.001,797.001,798.001,773.913,100
Jul 16, 20241,800.001,800.001,797.001,798.001,773.912,800
Jul 12, 20241,799.001,800.001,796.001,800.001,775.883,500
Jul 11, 20241,799.001,800.001,795.001,797.001,772.924,400
Jul 10, 20241,800.001,802.001,796.001,796.001,771.935,500
Jul 9, 20241,802.001,803.001,798.001,798.001,773.912,600
Jul 8, 20241,804.001,804.001,800.001,802.001,777.854,600
Jul 5, 20241,805.001,805.001,799.001,801.001,776.876,600
Jul 4, 20241,798.001,801.001,797.001,800.001,775.883,800
Jul 3, 20241,799.001,800.001,798.001,798.001,773.914,700
Jul 2, 20241,800.001,802.001,800.001,800.001,775.883,600
Jul 1, 20241,804.001,804.001,799.001,800.001,775.885,800
Jun 28, 20241,801.001,804.001,800.001,803.001,778.841,900
Jun 27, 20241,801.001,803.001,800.001,803.001,778.843,500
Jun 26, 20241,805.001,805.001,799.001,799.001,774.893,800
Jun 25, 20241,804.001,805.001,801.001,801.001,776.873,700
Jun 24, 20241,800.001,803.001,800.001,803.001,778.842,400
Jun 21, 20241,800.001,801.001,796.001,800.001,775.882,800
Jun 20, 20241,801.001,801.001,795.001,800.001,775.884,000
Jun 19, 20241,800.001,800.001,798.001,800.001,775.882,500
Jun 18, 20241,798.001,802.001,796.001,796.001,771.931,900
Jun 17, 20241,801.001,801.001,792.001,794.001,769.967,000
Jun 14, 20241,796.001,801.001,796.001,801.001,776.873,400
Jun 13, 20241,802.001,802.001,795.001,798.001,773.914,500
Jun 12, 20241,803.001,803.001,799.001,801.001,776.872,400
Jun 11, 20241,802.001,802.001,797.001,801.001,776.873,400
Jun 10, 20241,797.001,804.001,797.001,802.001,777.855,600
Jun 7, 20241,797.001,800.001,792.001,794.001,769.965,900
Jun 6, 20241,796.001,797.001,795.001,795.001,770.951,500
Jun 5, 20241,800.001,800.001,795.001,796.001,771.934,000
Jun 4, 20241,797.001,800.001,793.001,799.001,774.893,500
Jun 3, 20241,793.001,797.001,789.001,797.001,772.922,500
May 31, 20241,789.001,792.001,787.001,792.001,767.993,000
May 30, 20241,785.001,792.001,785.001,790.001,766.015,300
May 29, 20241,790.001,792.001,786.001,786.001,762.076,800
May 28, 20241,793.001,793.001,791.001,793.001,768.971,900
May 27, 20241,791.001,793.001,789.001,793.001,768.973,400
May 24, 20241,791.001,792.001,789.001,791.001,767.004,400
May 23, 20241,791.001,793.001,790.001,791.001,767.002,700
May 22, 20241,791.001,794.001,790.001,790.001,766.013,700
May 21, 20241,792.001,795.001,790.001,792.001,767.993,100
May 20, 20241,798.001,800.001,791.001,794.001,769.968,100
May 17, 20241,792.001,797.001,791.001,795.001,770.953,800
May 16, 20241,796.001,797.001,791.001,792.001,767.996,000
May 15, 20241,797.001,798.001,793.001,793.001,768.973,400
May 14, 20241,797.001,797.001,792.001,797.001,772.921,800
May 13, 20241,797.001,798.001,791.001,793.001,768.974,400
May 10, 20241,790.001,796.001,789.001,794.001,769.963,500
May 9, 20241,791.001,795.001,789.001,795.001,770.953,900
May 8, 20241,793.001,795.001,791.001,791.001,767.001,900
May 7, 20241,798.001,798.001,790.001,795.001,770.952,700
May 2, 20241,798.001,800.001,789.001,790.001,766.014,600
May 1, 20241,799.001,799.001,796.001,799.001,774.891,800
Apr 30, 20241,787.001,796.001,787.001,796.001,771.935,200
Apr 26, 20241,793.001,795.001,786.001,786.001,762.0724,100
Apr 25, 20241,794.001,796.001,792.001,793.001,768.975,100
Apr 24, 20241,796.001,799.001,794.001,794.001,769.963,800
Apr 23, 20241,793.001,799.001,793.001,796.001,771.935,100
Apr 22, 20241,793.001,800.001,793.001,793.001,768.973,400
Apr 19, 20241,801.001,801.001,790.001,792.001,767.9912,100
Apr 18, 20241,800.001,801.001,796.001,800.001,775.884,100
Apr 17, 20241,800.001,800.001,794.001,796.001,771.9312,300
Apr 16, 20241,804.001,804.001,799.001,799.001,774.898,900
Apr 15, 20241,804.001,804.001,800.001,804.001,779.836,900
Apr 12, 20241,803.001,803.001,800.001,800.001,775.884,000
Apr 11, 20241,802.001,803.001,800.001,800.001,775.885,900
Apr 10, 20241,805.001,805.001,800.001,802.001,777.854,900
Apr 9, 20241,805.001,805.001,800.001,804.001,779.837,900