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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,310	3,385	3,385	3,405	3,300	83,900
August 15, 2025	3,300	3,285	3,285	3,320	3,200	135,500
August 14, 2025	3,180	3,305	3,305	3,440	3,125	604,200
August 13, 2025	3,175	3,165	3,165	3,180	3,135	37,800
August 12, 2025	3,150	3,180	3,180	3,180	3,130	47,300
August 08, 2025	3,110	3,145	3,145	3,145	3,100	29,000
August 07, 2025	3,075	3,120	3,120	3,120	3,050	36,200
August 06, 2025	3,100	3,075	3,075	3,115	3,060	38,000
August 05, 2025	3,045	3,100	3,100	3,100	3,045	44,100
August 04, 2025	3,000	3,040	3,040	3,045	3,000	18,300
August 01, 2025	2,974	3,040	3,040	3,050	2,974	55,800
July 31, 2025	2,960	2,980	2,980	2,990	2,949	17,900
July 30, 2025	2,959	2,943	2,943	2,968	2,934	13,800
July 29, 2025	2,969	2,959	2,959	2,973	2,945	17,300
July 28, 2025	3,000	2,980	2,980	3,010	2,971	33,900
July 25, 2025	2,972	2,989	2,989	3,000	2,942	39,800
July 24, 2025	2,960	2,974	2,974	2,985	2,949	38,800
July 23, 2025	2,935	2,975	2,975	2,978	2,933	38,100
July 22, 2025	2,927	2,922	2,922	2,936	2,910	19,000
July 18, 2025	2,919	2,901	2,901	2,930	2,880	11,500
July 17, 2025	2,876	2,918	2,918	2,919	2,876	8,900
July 16, 2025	2,908	2,908	2,908	2,910	2,881	13,100
July 15, 2025	2,883	2,914	2,914	2,914	2,852	24,900
July 14, 2025	2,855	2,872	2,872	2,890	2,847	18,600
July 11, 2025	2,847	2,830	2,830	2,862	2,830	13,500
July 10, 2025	2,855	2,830	2,830	2,870	2,823	20,100
July 09, 2025	2,851	2,859	2,859	2,868	2,841	14,000
July 08, 2025	2,805	2,833	2,833	2,867	2,805	18,300
July 07, 2025	2,783	2,822	2,822	2,831	2,783	28,900
July 04, 2025	2,864	2,800	2,800	2,867	2,792	25,700
July 03, 2025	2,885	2,864	2,864	2,886	2,840	22,800
July 02, 2025	2,898	2,904	2,904	2,950	2,891	23,300
July 01, 2025	2,931	2,884	2,884	2,942	2,870	24,000
June 30, 2025	2,940	2,941	2,941	3,000	2,940	27,200
June 27, 2025	2,934	2,939	2,939	2,940	2,897	27,000
June 26, 2025	2,917	2,934	2,934	2,950	2,915	20,400
June 25, 2025	2,957	2,926	2,926	2,957	2,881	25,100
June 24, 2025	2,995	2,956	2,956	3,000	2,944	27,800
June 23, 2025	2,928	2,968	2,968	2,987	2,923	18,500
June 20, 2025	2,966	2,956	2,956	2,997	2,950	67,200
June 19, 2025	2,935	2,970	2,970	2,978	2,923	37,600
June 18, 2025	2,917	2,928	2,928	2,934	2,887	22,300
June 17, 2025	2,890	2,895	2,895	2,932	2,890	14,100
June 16, 2025	2,855	2,904	2,904	2,913	2,855	17,900
June 13, 2025	2,908	2,849	2,849	2,908	2,848	26,000
June 12, 2025	2,947	2,911	2,911	2,957	2,911	22,600
June 11, 2025	2,945	2,957	2,957	2,990	2,915	39,800
June 10, 2025	2,949	2,945	2,945	2,977	2,924	34,100
June 09, 2025	2,998	2,996	2,996	3,020	2,971	39,000
June 06, 2025	2,955	2,998	2,998	2,999	2,955	35,800
June 05, 2025	2,944	2,979	2,979	3,000	2,943	62,500
June 04, 2025	2,900	2,944	2,944	3,010	2,900	119,000
June 03, 2025	2,937	2,915	2,915	2,937	2,889	26,200
June 02, 2025	2,889	2,919	2,919	2,938	2,859	37,900
May 30, 2025	2,837	2,909	2,909	2,928	2,837	53,000
May 29, 2025	2,879	2,884	2,884	2,899	2,866	24,000
May 28, 2025	2,881	2,877	2,877	2,900	2,856	36,000
May 27, 2025	2,851	2,881	2,881	2,897	2,851	24,600
May 26, 2025	2,827	2,878	2,878	2,915	2,827	45,400
May 23, 2025	2,829	2,827	2,827	2,864	2,775	30,300

PIA Corporation (4337.T) JPX