Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

PIOLAX, Inc. (5988.T)

Compare
2,349.00
-15.00
(-0.63%)
At close: February 21 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252,362.002,370.002,344.002,349.002,349.00241,300
Feb 20, 20252,378.002,379.002,338.002,364.002,364.00380,700
Feb 19, 20252,377.002,382.002,366.002,366.002,366.00128,800
Feb 18, 20252,393.002,400.002,361.002,370.002,370.00214,800
Feb 17, 20252,370.002,389.002,350.002,375.002,375.00295,500
Feb 14, 20252,336.002,358.002,320.002,320.002,320.00309,000
Feb 13, 20252,332.002,337.002,287.002,323.002,323.00664,600
Feb 12, 20252,313.002,430.002,290.002,372.002,372.00419,200
Feb 10, 20252,290.002,311.002,285.002,300.002,300.0074,400
Feb 7, 20252,291.002,325.002,289.002,318.002,318.0057,500
Feb 6, 20252,280.002,298.002,275.002,298.002,298.0077,300
Feb 5, 20252,290.002,310.002,284.002,293.002,293.00126,100
Feb 4, 20252,292.002,306.002,269.002,270.002,270.0065,800
Feb 3, 20252,301.002,318.002,272.002,279.002,279.00137,800
Jan 31, 20252,341.002,345.002,299.002,342.002,342.00121,200
Jan 30, 20252,337.002,355.002,331.002,353.002,353.0080,000
Jan 29, 20252,360.002,367.002,339.002,339.002,339.00110,700
Jan 28, 20252,361.002,379.002,358.002,360.002,360.0057,300
Jan 27, 20252,350.002,393.002,345.002,370.002,370.0083,000
Jan 24, 20252,345.002,355.002,321.002,346.002,346.00110,100
Jan 23, 20252,312.002,339.002,308.002,336.002,336.0067,900
Jan 22, 20252,341.002,348.002,332.002,340.002,340.0088,200
Jan 21, 20252,338.002,346.002,319.002,340.002,340.0067,500
Jan 20, 20252,306.002,342.002,306.002,332.002,332.0075,000
Jan 17, 20252,289.002,311.002,265.002,303.002,303.00109,000
Jan 16, 20252,310.002,326.002,309.002,313.002,313.0062,200
Jan 15, 20252,335.002,343.002,315.002,328.002,328.0080,400
Jan 14, 20252,350.002,366.002,320.002,335.002,335.00123,000
Jan 10, 20252,366.002,372.002,354.002,366.002,366.0076,500
Jan 9, 20252,419.002,423.002,380.002,383.002,383.0080,000
Jan 8, 20252,431.002,443.002,413.002,415.002,415.00132,700
Jan 7, 20252,487.002,487.002,440.002,443.002,443.00193,500
Jan 6, 20252,534.002,534.002,487.002,487.002,487.00166,400
Dec 30, 20242,521.002,558.002,495.002,544.002,544.00156,500
Dec 27, 20242,562.002,569.002,499.002,515.002,515.00152,700
Dec 26, 20242,510.002,579.002,490.002,562.002,562.00167,400
Dec 25, 20242,521.002,522.002,475.002,513.002,513.0093,700
Dec 24, 20242,537.002,537.002,479.002,497.002,497.00204,800
Dec 23, 20242,566.002,581.002,541.002,541.002,541.00125,100
Dec 20, 20242,569.002,605.002,546.002,549.002,549.00226,500
Dec 19, 20242,537.002,586.002,533.002,583.002,583.00265,400
Dec 18, 20242,510.002,578.002,510.002,567.002,567.00252,600
Dec 17, 20242,458.002,503.002,458.002,491.002,491.0092,800
Dec 16, 20242,445.002,457.002,443.002,456.002,456.0097,200
Dec 13, 20242,450.002,463.002,435.002,447.002,447.00185,000
Dec 12, 20242,492.002,505.002,486.002,495.002,495.0078,200
Dec 11, 20242,484.002,493.002,475.002,484.002,484.0073,500
Dec 10, 20242,491.002,511.002,484.002,484.002,484.0089,900
Dec 9, 20242,459.002,486.002,451.002,483.002,483.00122,900
Dec 6, 20242,460.002,468.002,445.002,450.002,450.0087,500
Dec 5, 20242,450.002,470.002,448.002,460.002,460.0069,800
Dec 4, 20242,450.002,460.002,434.002,441.002,441.00108,900
Dec 3, 20242,442.002,495.002,442.002,468.002,468.00131,300
Dec 2, 20242,422.002,449.002,416.002,442.002,442.00102,400
Nov 29, 20242,437.002,445.002,432.002,436.002,436.0065,500
Nov 28, 20242,434.002,457.002,434.002,437.002,437.00100,900
Nov 27, 20242,448.002,455.002,405.002,428.002,428.00164,000
Nov 26, 20242,470.002,481.002,451.002,462.002,462.0061,500
Nov 25, 20242,478.002,481.002,450.002,465.002,465.00145,000
Nov 22, 20242,462.002,472.002,445.002,448.002,448.00136,100
Nov 21, 20242,472.002,505.002,466.002,469.002,469.00140,300
Nov 20, 20242,489.002,504.002,451.002,472.002,472.00120,200
Nov 19, 20242,485.002,520.002,485.002,515.002,515.0068,500
Nov 18, 20242,508.002,513.002,475.002,485.002,485.0090,500
Nov 15, 20242,517.002,535.002,503.002,508.002,508.0084,500
Nov 14, 20242,509.002,537.002,497.002,497.002,497.00112,600
Nov 13, 20242,535.002,558.002,497.002,509.002,509.00142,900
Nov 12, 20242,530.002,591.002,516.002,532.002,532.00196,000
Nov 11, 20242,507.002,522.002,476.002,517.002,517.0099,500
Nov 8, 20242,483.002,549.002,457.002,520.002,520.00333,200
Nov 7, 20242,487.002,670.002,397.002,486.002,486.001,042,700
Nov 6, 20242,470.002,477.002,429.002,429.002,429.0097,600
Nov 5, 20242,433.002,470.002,409.002,470.002,470.00101,800
Nov 1, 20242,410.002,425.002,383.002,383.002,383.00106,400
Oct 31, 20242,464.002,473.002,432.002,435.002,435.00100,600
Oct 30, 20242,409.002,462.002,405.002,439.002,439.00309,300
Oct 29, 20242,391.002,420.002,380.002,389.002,389.0054,200
Oct 28, 20242,380.002,420.002,380.002,391.002,391.0041,300
Oct 25, 20242,400.002,403.002,366.002,380.002,380.0078,400
Oct 24, 20242,389.002,399.002,368.002,395.002,395.0058,400
Oct 23, 20242,420.002,437.002,394.002,394.002,394.0078,700
Oct 22, 20242,458.002,459.002,406.002,415.002,415.0077,700
Oct 21, 20242,436.002,465.002,434.002,458.002,458.0064,200
Oct 18, 20242,420.002,436.002,419.002,436.002,436.0043,500
Oct 17, 20242,439.002,449.002,420.002,420.002,420.0053,300
Oct 16, 20242,447.002,479.002,434.002,441.002,441.0073,300
Oct 15, 20242,465.002,469.002,444.002,450.002,450.0077,600
Oct 11, 20242,458.002,471.002,440.002,440.002,440.0074,300
Oct 10, 20242,470.002,483.002,462.002,462.002,462.0077,000
Oct 9, 20242,475.002,487.002,453.002,462.002,462.00111,000
Oct 8, 20242,429.002,470.002,429.002,454.002,454.00185,900
Oct 7, 20242,422.002,443.002,400.002,435.002,435.00145,600
Oct 4, 20242,394.002,402.002,366.002,366.002,366.0073,800
Oct 3, 20242,410.002,422.002,391.002,394.002,394.00135,600
Oct 2, 20242,344.002,390.002,343.002,379.002,379.0095,400
Oct 1, 20242,337.002,363.002,335.002,363.002,363.0062,100
Sep 30, 20242,317.002,348.002,304.002,337.002,337.00120,400
Sep 27, 2024 39.00 Dividend
Sep 27, 20242,364.002,377.002,354.002,367.002,367.0070,400
Sep 26, 20242,383.002,393.002,361.002,393.002,354.00116,000
Sep 25, 20242,381.002,385.002,348.002,356.002,317.6090,000
Sep 24, 20242,410.002,415.002,385.002,387.002,348.1074,400
Sep 20, 20242,396.002,409.002,377.002,384.002,345.15188,900
Sep 19, 20242,360.002,380.002,348.002,348.002,309.73107,400
Sep 18, 20242,318.002,332.002,308.002,328.002,290.06110,500
Sep 17, 20242,304.002,318.002,273.002,296.002,258.58148,600
Sep 13, 20242,280.002,311.002,270.002,287.002,249.73152,300
Sep 12, 20242,281.002,325.002,267.002,318.002,280.22129,800
Sep 11, 20242,305.002,305.002,227.002,241.002,204.48218,600
Sep 10, 20242,303.002,339.002,302.002,325.002,287.11181,800
Sep 9, 20242,260.002,312.002,251.002,307.002,269.40203,800
Sep 6, 20242,310.002,320.002,289.002,300.002,262.52121,200
Sep 5, 20242,338.002,357.002,298.002,313.002,275.30100,000
Sep 4, 20242,351.002,394.002,347.002,350.002,311.70114,100
Sep 3, 20242,370.002,396.002,370.002,395.002,355.9791,100
Sep 2, 20242,379.002,385.002,357.002,366.002,327.4484,700
Aug 30, 20242,364.002,372.002,349.002,353.002,314.6594,900
Aug 29, 20242,370.002,370.002,343.002,362.002,323.5199,100
Aug 28, 20242,383.002,383.002,358.002,367.002,328.4284,900
Aug 27, 20242,358.002,383.002,358.002,371.002,332.3680,700
Aug 26, 20242,367.002,375.002,347.002,358.002,319.57115,900
Aug 23, 20242,350.002,379.002,342.002,372.002,333.3476,200
Aug 22, 20242,366.002,366.002,329.002,350.002,311.7077,600
Aug 21, 20242,361.002,379.002,355.002,366.002,327.4475,400
Aug 20, 20242,379.002,386.002,357.002,379.002,340.2397,700
Aug 19, 20242,357.002,408.002,351.002,352.002,313.67120,100
Aug 16, 20242,400.002,400.002,342.002,351.002,312.68184,000
Aug 15, 20242,426.002,475.002,372.002,405.002,365.80430,400
Aug 14, 20242,217.002,306.002,217.002,302.002,264.48242,800
Aug 13, 20242,189.002,294.002,189.002,251.002,214.31222,400
Aug 9, 20242,182.002,205.002,126.002,176.002,140.54266,800
Aug 8, 20242,070.002,158.002,062.002,114.002,079.55260,800
Aug 7, 20242,190.002,340.002,081.002,088.002,053.97460,800
Aug 6, 20242,017.002,283.002,011.002,225.002,188.74496,900
Aug 5, 20242,158.002,190.001,931.001,931.001,899.53557,900
Aug 2, 20242,306.002,357.002,288.002,321.002,283.17191,200
Aug 1, 20242,467.002,467.002,396.002,400.002,360.89127,800
Jul 31, 20242,415.002,485.002,412.002,480.002,439.5887,000
Jul 30, 20242,403.002,424.002,393.002,424.002,384.49180,700
Jul 29, 20242,410.002,447.002,402.002,403.002,363.84140,200
Jul 26, 20242,399.002,413.002,379.002,384.002,345.15178,000
Jul 25, 20242,400.002,410.002,377.002,401.002,361.87110,800
Jul 24, 20242,429.002,449.002,411.002,416.002,376.63105,000
Jul 23, 20242,426.002,448.002,426.002,435.002,395.3270,900
Jul 22, 20242,433.002,450.002,408.002,419.002,379.58173,700
Jul 19, 20242,445.002,466.002,433.002,461.002,420.8980,500
Jul 18, 20242,445.002,467.002,439.002,442.002,402.2086,100
Jul 17, 20242,487.002,494.002,458.002,462.002,421.8886,700
Jul 16, 20242,474.002,494.002,462.002,479.002,438.60106,900
Jul 12, 20242,453.002,477.002,452.002,472.002,431.7187,500
Jul 11, 20242,450.002,464.002,443.002,453.002,413.02131,900
Jul 10, 20242,422.002,440.002,405.002,440.002,400.23107,400
Jul 9, 20242,415.002,418.002,378.002,404.002,364.8299,100
Jul 8, 20242,409.002,430.002,395.002,411.002,371.71130,000
Jul 5, 20242,426.002,430.002,401.002,412.002,372.6970,300
Jul 4, 20242,400.002,429.002,394.002,422.002,382.53105,100
Jul 3, 20242,355.002,400.002,354.002,396.002,356.95153,600
Jul 2, 20242,353.002,374.002,350.002,362.002,323.5173,000
Jul 1, 20242,332.002,358.002,327.002,354.002,315.6498,300
Jun 28, 20242,342.002,342.002,317.002,334.002,295.9697,000
Jun 27, 20242,323.002,332.002,307.002,332.002,293.9993,600
Jun 26, 20242,325.002,341.002,310.002,333.002,294.9882,800
Jun 25, 20242,305.002,341.002,302.002,325.002,287.11108,700
Jun 24, 20242,288.002,313.002,276.002,302.002,264.48106,100
Jun 21, 20242,285.002,290.002,271.002,278.002,240.87157,800
Jun 20, 20242,280.002,287.002,251.002,269.002,232.02172,100
Jun 19, 20242,245.002,294.002,245.002,281.002,243.8391,600
Jun 18, 20242,246.002,254.002,225.002,248.002,211.3676,100
Jun 17, 20242,236.002,236.002,197.002,225.002,188.7488,200
Jun 14, 20242,209.002,248.002,206.002,240.002,203.49101,300
Jun 13, 20242,253.002,254.002,223.002,223.002,186.7771,600
Jun 12, 20242,274.002,282.002,246.002,250.002,213.3392,500
Jun 11, 20242,265.002,295.002,259.002,284.002,246.78144,100
Jun 10, 20242,255.002,272.002,245.002,265.002,228.09126,400
Jun 7, 20242,210.002,219.002,204.002,215.002,178.90132,200
Jun 6, 20242,218.002,234.002,202.002,210.002,173.98176,800
Jun 5, 20242,210.002,221.002,188.002,201.002,165.13143,900
Jun 4, 20242,215.002,230.002,205.002,218.002,181.8580,000
Jun 3, 20242,233.002,248.002,205.002,215.002,178.90104,800
May 31, 20242,220.002,240.002,220.002,228.002,191.69143,100
May 30, 20242,197.002,213.002,169.002,212.002,175.95116,700
May 29, 20242,208.002,250.002,197.002,211.002,174.97226,100
May 28, 20242,200.002,217.002,195.002,199.002,163.1694,100
May 27, 20242,192.002,204.002,163.002,200.002,164.15170,600
May 24, 20242,194.002,214.002,182.002,198.002,162.18101,900
May 23, 20242,187.002,216.002,182.002,211.002,174.97113,800
May 22, 20242,163.002,194.002,134.002,187.002,151.36150,100
May 21, 20242,198.002,208.002,159.002,163.002,127.75154,000
May 20, 20242,190.002,206.002,183.002,199.002,163.16126,600
May 17, 20242,152.002,205.002,144.002,198.002,162.18158,100
May 16, 20242,153.002,169.002,129.002,142.002,107.09248,300
May 15, 20242,139.002,178.002,131.002,149.002,113.98300,300
May 14, 20242,137.002,158.002,105.002,120.002,085.45556,300
May 13, 20242,103.002,143.002,103.002,103.002,068.73907,600
May 10, 20242,635.002,635.002,566.002,603.002,560.58211,800
May 9, 20242,587.002,623.002,569.002,614.002,571.4065,800
May 8, 20242,600.002,611.002,584.002,587.002,544.8454,800
May 7, 20242,633.002,634.002,591.002,613.002,570.4183,200
May 2, 20242,662.002,683.002,633.002,646.002,602.8874,800
May 1, 20242,641.002,677.002,631.002,657.002,613.7076,400
Apr 30, 20242,620.002,683.002,605.002,683.002,639.27119,400
Apr 26, 20242,586.002,615.002,570.002,604.002,561.5693,900
Apr 25, 20242,628.002,631.002,601.002,601.002,558.6152,200
Apr 24, 20242,634.002,649.002,617.002,646.002,602.88113,800
Apr 23, 20242,637.002,646.002,602.002,628.002,585.17114,000
Apr 22, 20242,623.002,658.002,611.002,647.002,603.8670,300
Apr 19, 20242,627.002,637.002,547.002,582.002,539.92101,400
Apr 18, 20242,596.002,650.002,594.002,639.002,595.9986,700
Apr 17, 20242,614.002,630.002,584.002,617.002,574.3569,000
Apr 16, 20242,631.002,632.002,582.002,604.002,561.5678,500
Apr 15, 20242,640.002,659.002,618.002,652.002,608.7837,800
Apr 12, 20242,660.002,677.002,657.002,671.002,627.4743,800
Apr 11, 20242,645.002,667.002,640.002,664.002,620.5854,800
Apr 10, 20242,640.002,687.002,640.002,673.002,629.4488,500
Apr 9, 20242,660.002,664.002,636.002,646.002,602.8853,300
Apr 8, 20242,620.002,639.002,610.002,637.002,594.0255,100
Apr 5, 20242,605.002,631.002,597.002,631.002,588.1280,600
Apr 4, 20242,646.002,654.002,628.002,639.002,595.9984,500
Apr 3, 20242,594.002,658.002,590.002,640.002,596.97111,600
Apr 2, 20242,663.002,676.002,605.002,606.002,563.5393,900
Apr 1, 20242,715.002,719.002,662.002,663.002,619.6097,900
Mar 29, 20242,666.002,708.002,665.002,704.002,659.9378,300
Mar 28, 2024 59.00 Dividend
Mar 28, 20242,695.002,709.002,643.002,644.002,600.91131,700
Mar 27, 20242,779.002,794.002,738.002,749.002,646.16221,800
Mar 26, 20242,716.002,755.002,716.002,748.002,645.20101,000
Mar 25, 20242,745.002,755.002,719.002,719.002,617.28130,100
Mar 22, 20242,730.002,756.002,727.002,756.002,652.9084,600
Mar 21, 20242,732.002,742.002,720.002,728.002,625.9585,200
Mar 19, 20242,660.002,709.002,642.002,702.002,600.92109,400
Mar 18, 20242,688.002,695.002,666.002,679.002,578.7862,800
Mar 15, 20242,636.002,679.002,636.002,653.002,553.75105,200
Mar 14, 20242,662.002,669.002,634.002,644.002,545.0987,000
Mar 13, 20242,700.002,724.002,650.002,664.002,564.3466,500
Mar 12, 20242,651.002,679.002,616.002,678.002,577.82107,500
Mar 11, 20242,700.002,710.002,645.002,677.002,576.85139,500
Mar 8, 20242,701.002,738.002,685.002,709.002,607.66119,200
Mar 7, 20242,765.002,770.002,706.002,711.002,609.5890,500
Mar 6, 20242,739.002,786.002,735.002,761.002,657.71110,000
Mar 5, 20242,760.002,761.002,736.002,744.002,641.3579,200
Mar 4, 20242,790.002,793.002,757.002,760.002,656.75102,900
Mar 1, 20242,789.002,803.002,775.002,789.002,684.66116,000
Feb 29, 20242,786.002,800.002,745.002,797.002,692.36175,700
Feb 28, 20242,770.002,807.002,762.002,762.002,658.67130,100
Feb 27, 20242,724.002,765.002,719.002,762.002,658.6789,400
Feb 26, 20242,730.002,753.002,719.002,721.002,619.2173,700
Feb 22, 20242,715.002,717.002,695.002,714.002,612.4766,600
Feb 21, 20242,708.002,712.002,673.002,699.002,598.0386,600

Related Tickers

5992.T Chuo Spring Co.,Ltd.
1,545.00
-0.26%
 
5191.T Sumitomo Riko Company Limited
1,661.00
-1.31%
 
5161.T Nishikawa Rubber Co., Ltd.
4,680.00
-2.09%
 
CAR.WA Inter Cars S.A.
593.00
-1.82%
 
TRT.L Transense Technologies plc
127.50
0.00%
 
APR.WA Auto Partner SA
21.00
+1.94%
 
PLOW Douglas Dynamics, Inc.
25.81
-1.34%
 
CVGI Commercial Vehicle Group, Inc.
2.1100
+3.94%
 
MPAA Motorcar Parts of America, Inc.
10.44
+3.78%
 
CPS Cooper-Standard Holdings Inc.
14.71
-1.28%