kabutan

People Co., Ltd.(7865) Historical

7865
TSE Standard
People Co., Ltd.
428
JPY
+1
(+0.23%)
Dec 5, 3:30 pm JST
2.76
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
424
Dec 5, 1:15 pm JST
Summary Chart Historical News Financial Result
52 Week High May 26, 2025
679 JPY
52 Week Low Dec 4, 2025
423 JPY
Yearly High May 26, 2025
679 JPY
Yearly Low Dec 4, 2025
423 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 432 449 423 428 -4 -0.93% 83,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 552 563 532 533 -39 -6.82% 72,500
Aug 29, 2025 565 576 556 572 +13 +2.33% 74,800
Aug 22, 2025 570 570 555 559 -1 -0.18% 31,400
Aug 15, 2025 570 574 560 560 -9 -1.58% 19,100
Aug 8, 2025 560 573 558 569 +1 +0.18% 39,500
Aug 1, 2025 554 568 554 568 +9 +1.61% 14,100
Jul 25, 2025 563 570 553 559 -1 -0.18% 13,500
Jul 18, 2025 546 568 546 560 +20 +3.70% 22,500