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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,880	2,864	2,864	2,885	2,834	61,600
February 19, 2026	2,949	2,889	2,889	2,958	2,872	69,500
February 18, 2026	2,852	2,902	2,902	2,911	2,839	54,200
February 17, 2026	2,865	2,841	2,841	2,880	2,827	39,600
February 16, 2026	2,860	2,858	2,858	2,895	2,824	66,000
February 13, 2026	2,740	2,840	2,840	2,849	2,740	101,500
February 12, 2026	2,790	2,746	2,746	2,869	2,720	144,000
February 10, 2026	2,770	2,776	2,776	2,800	2,759	47,100
February 09, 2026	2,756	2,750	2,750	2,768	2,729	44,200
February 06, 2026	2,720	2,720	2,720	2,727	2,697	32,500
February 05, 2026	2,700	2,720	2,720	2,749	2,700	32,100
February 04, 2026	2,684	2,692	2,692	2,730	2,666	46,100
February 03, 2026	2,666	2,672	2,672	2,678	2,645	27,500
February 02, 2026	2,680	2,664	2,664	2,705	2,653	39,600
January 30, 2026	2,651	2,669	2,669	2,671	2,627	24,900
January 29, 2026	2,604	2,640	2,640	2,640	2,581	56,700
January 28, 2026	2,620	2,625	2,625	2,656	2,602	31,200
January 27, 2026	2,643	2,626	2,626	2,662	2,619	36,900
January 26, 2026	2,642	2,643	2,643	2,680	2,630	59,700
January 23, 2026	2,675	2,692	2,692	2,742	2,658	47,500
January 22, 2026	2,657	2,665	2,665	2,692	2,642	27,700
January 21, 2026	2,650	2,642	2,642	2,661	2,618	45,500
January 20, 2026	2,682	2,671	2,671	2,709	2,660	39,500
January 19, 2026	2,700	2,704	2,704	2,709	2,668	36,300
January 16, 2026	2,726	2,693	2,693	2,739	2,691	24,800
January 15, 2026	2,700	2,737	2,737	2,738	2,689	35,800
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

PIA Corporation (4337.T) JPX