kabutan

People Co., Ltd.(7865) Historical

7865
TSE Standard
People Co., Ltd.
425
JPY
+1
(+0.24%)
Jan 29, 3:30 pm JST
2.77
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High May 26, 2025
679 JPY
52 Week Low Dec 26, 2025
403 JPY
Yearly High May 26, 2025
679 JPY
Yearly Low Dec 26, 2025
403 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 432 432 413 425 -5 -1.16% 17,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 430 431 419 430 +7 +1.65% 23,300
Jan 16, 2026 425 426 415 423 +1 +0.24% 25,000
Jan 9, 2026 415 424 414 422 +10 +2.43% 31,400
Dec 30, 2025 413 418 407 412 +5 +1.23% 18,800
Dec 26, 2025 413 415 403 407 -7 -1.69% 128,400
Dec 19, 2025 425 425 404 414 -12 -2.82% 50,100
Dec 12, 2025 428 432 422 426 -2 -0.47% 87,200
Dec 5, 2025 432 449 423 428 -4 -0.93% 83,100
Nov 28, 2025 430 435 427 432 +5 +1.17% 20,800
Nov 21, 2025 435 436 426 427 -10 -2.29% 50,300
Nov 14, 2025 442 448 435 437 0 0.00% 28,600
Nov 7, 2025 475 475 425 437 -39 -8.19% 143,900
Oct 31, 2025 494 494 475 476 -18 -3.64% 29,600
Oct 24, 2025 493 498 487 494 -2 -0.40% 20,600
Oct 17, 2025 499 499 494 496 -5 -1.00% 5,700
Oct 10, 2025 507 509 498 501 -6 -1.18% 25,800
Oct 3, 2025 514 520 506 507 -11 -2.12% 20,200
Sep 26, 2025 515 521 513 518 +3 +0.58% 11,400
Sep 19, 2025 531 531 512 515 -20 -3.74% 73,700
Sep 12, 2025 536 539 530 535 +2 +0.38% 18,200