PIA Corporation - 4337.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,680	2,697	2,697	2,700	2,675	22,000
January 13, 2026	2,720	2,680	2,680	2,720	2,673	50,200
January 09, 2026	2,702	2,691	2,691	2,725	2,690	21,500
January 08, 2026	2,728	2,702	2,702	2,741	2,699	42,800
January 07, 2026	2,681	2,719	2,719	2,732	2,669	38,200
January 06, 2026	2,624	2,681	2,681	2,690	2,624	42,000
January 05, 2026	2,661	2,605	2,605	2,670	2,600	47,800
December 30, 2025	2,672	2,657	2,657	2,680	2,645	31,400
December 29, 2025	2,651	2,661	2,661	2,682	2,633	58,000
December 26, 2025	2,682	2,645	2,645	2,682	2,633	63,200
December 25, 2025	2,634	2,683	2,683	2,684	2,610	47,400
December 24, 2025	2,659	2,610	2,610	2,670	2,610	30,300
December 23, 2025	2,630	2,659	2,659	2,660	2,630	28,500
December 22, 2025	2,639	2,624	2,624	2,639	2,601	34,200
December 19, 2025	2,615	2,623	2,623	2,639	2,607	40,100
December 18, 2025	2,556	2,608	2,608	2,609	2,556	24,300
December 17, 2025	2,588	2,561	2,561	2,588	2,540	36,200
December 16, 2025	2,648	2,588	2,588	2,648	2,588	29,700
December 15, 2025	2,554	2,635	2,635	2,647	2,554	44,500
December 12, 2025	2,550	2,577	2,577	2,579	2,550	34,800
December 11, 2025	2,605	2,537	2,537	2,605	2,531	61,400
December 10, 2025	2,632	2,605	2,605	2,635	2,603	26,200
December 09, 2025	2,673	2,611	2,611	2,673	2,600	53,800
December 08, 2025	2,655	2,682	2,682	2,682	2,639	32,300
December 05, 2025	2,660	2,622	2,622	2,675	2,619	36,300
December 04, 2025	2,626	2,665	2,665	2,668	2,617	37,500
December 03, 2025	2,675	2,629	2,629	2,675	2,629	40,400
December 02, 2025	2,715	2,654	2,654	2,724	2,628	79,400
December 01, 2025	2,800	2,715	2,715	2,800	2,712	70,300
November 28, 2025	2,858	2,802	2,802	2,861	2,797	53,500
November 27, 2025	2,817	2,842	2,842	2,852	2,805	41,300
November 26, 2025	2,815	2,817	2,817	2,855	2,804	35,900
November 25, 2025	2,850	2,815	2,815	2,860	2,797	54,400
November 21, 2025	2,731	2,829	2,829	2,829	2,724	54,100
November 20, 2025	2,753	2,747	2,747	2,770	2,725	43,700
November 19, 2025	2,790	2,741	2,741	2,790	2,728	80,300
November 18, 2025	2,810	2,790	2,790	2,840	2,790	80,300
November 17, 2025	2,920	2,819	2,819	2,920	2,807	136,200
November 14, 2025	2,988	2,924	2,924	2,988	2,872	199,300
November 13, 2025	3,450	2,983	2,983	3,495	2,979	503,900
November 12, 2025	3,370	3,380	3,380	3,460	3,345	78,000
November 11, 2025	3,180	3,370	3,370	3,370	3,180	114,400
November 10, 2025	3,100	3,160	3,160	3,160	3,085	38,100
November 07, 2025	3,045	3,045	3,045	3,070	3,025	28,700
November 06, 2025	3,115	3,065	3,065	3,115	3,065	27,500
November 05, 2025	3,105	3,075	3,075	3,120	3,070	52,100
November 04, 2025	3,025	3,110	3,110	3,130	3,010	46,100
October 31, 2025	2,990	3,005	3,005	3,020	2,960	30,800
October 30, 2025	2,971	2,983	2,983	3,020	2,968	212,500
October 29, 2025	3,000	2,957	2,957	3,010	2,947	58,300
October 28, 2025	3,085	3,000	3,000	3,085	3,000	31,200
October 27, 2025	3,115	3,080	3,080	3,135	3,080	30,500
October 24, 2025	3,135	3,085	3,085	3,155	3,080	32,400
October 23, 2025	3,155	3,135	3,135	3,185	3,135	27,000
October 22, 2025	3,165	3,170	3,170	3,210	3,165	19,400
October 21, 2025	3,175	3,165	3,165	3,205	3,155	21,400
October 20, 2025	3,205	3,175	3,175	3,215	3,140	26,200
October 17, 2025	3,160	3,160	3,160	3,250	3,150	36,200
October 16, 2025	3,245	3,150	3,150	3,275	3,130	38,200
October 15, 2025	3,265	3,260	3,260	3,290	3,250	23,200

PIA Corporation (4337.T) JPX