PCLA Historical Prices
PicoCELA Inc. American Depositary Shares · daily open, high, low, close & volume
Trading days
250
Period high
19.61
Period low
1.35
Period change
-8.39%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 8.34 | 12.40 | 7.56 | 11.10 | +86.09% | 29,933,647 |
| Oct 28, 2026 | 5.87 | 6.00 | 5.87 | 5.96 | -0.58% | 4,233 |
| Oct 27, 2026 | 5.87 | 6.01 | 5.83 | 6.00 | +1.18% | 8,110 |
| Oct 26, 2026 | 5.95 | 6.08 | 5.82 | 5.93 | +0.90% | 6,007 |
| Oct 23, 2026 | 5.97 | 5.97 | 5.82 | 5.88 | -3.35% | 4,965 |
| Oct 22, 2026 | 6.11 | 6.26 | 5.90 | 6.08 | -1.76% | 10,291 |
| Oct 21, 2026 | 6.10 | 6.21 | 6.05 | 6.19 | -0.32% | 2,044 |
| Oct 20, 2026 | 6.31 | 6.47 | 6.11 | 6.21 | -4.52% | 17,069 |
| Oct 19, 2026 | 6.24 | 6.70 | 6.17 | 6.50 | -1.16% | 11,284 |
| Oct 16, 2026 | 6.63 | 6.90 | 6.50 | 6.58 | -1.79% | 16,576 |
| Oct 15, 2026 | 6.12 | 6.84 | 5.71 | 6.70 | +12.79% | 50,348 |
| Oct 14, 2026 | 6.04 | 6.18 | 5.81 | 5.94 | -2.62% | 16,974 |
| Oct 13, 2026 | 6.17 | 6.25 | 6.00 | 6.10 | +0.66% | 13,475 |
| Oct 12, 2026 | 6.55 | 6.70 | 6.06 | 6.06 | -8.39% | 26,158 |
| Oct 9, 2026 | 6.62 | 6.70 | 6.52 | 6.62 | -0.52% | 17,890 |
| Oct 8, 2026 | 6.54 | 6.72 | 6.51 | 6.65 | +0.91% | 10,308 |
| Oct 7, 2026 | 6.63 | 6.66 | 6.50 | 6.59 | +0.61% | 5,824 |
| Oct 6, 2026 | 6.56 | 6.64 | 6.54 | 6.55 | -0.76% | 11,665 |
| Oct 5, 2026 | 6.81 | 6.81 | 6.51 | 6.60 | -2.08% | 15,931 |
| Oct 2, 2026 | 6.85 | 6.89 | 6.70 | 6.74 | +0.90% | 16,981 |
| Oct 1, 2026 | 6.73 | 6.98 | 6.51 | 6.68 | -1.40% | 10,100 |
| Sep 30, 2026 | 6.57 | 6.94 | 6.57 | 6.78 | +2.34% | 23,467 |
| Sep 29, 2026 | 7.03 | 7.17 | 6.39 | 6.62 | -6.89% | 42,787 |
| Sep 28, 2026 | 7.28 | 7.56 | 7.05 | 7.11 | -4.82% | 22,633 |
| Sep 25, 2026 | 7.15 | 7.61 | 7.00 | 7.47 | +3.75% | 57,146 |
| Sep 24, 2026 | 7.17 | 7.67 | 6.90 | 7.20 | -0.69% | 73,534 |
| Sep 23, 2026 | 7.14 | 7.50 | 6.82 | 7.25 | +0.55% | 64,035 |
| Sep 22, 2026 | 6.62 | 7.23 | 6.62 | 7.21 | +8.42% | 35,978 |
| Sep 21, 2026 | 6.95 | 6.95 | 6.60 | 6.65 | -4.32% | 48,965 |
| Sep 18, 2026 | 6.98 | 7.47 | 6.86 | 6.95 | -1.28% | 70,916 |
| Sep 17, 2026 | 6.80 | 7.53 | 6.80 | 7.04 | -2.09% | 61,699 |
| Sep 16, 2026 | 8.06 | 8.42 | 7.00 | 7.19 | -11.89% | 90,680 |
| Sep 15, 2026 | 7.39 | 8.33 | 7.37 | 8.16 | +5.56% | 114,615 |
| Sep 14, 2026 | 7.75 | 8.12 | 7.34 | 7.73 | -23.54% | 269,041 |
| Sep 11, 2026 | 12.58 | 15.45 | 8.75 | 10.11 | +4.01% | 6,039,326 |
| Sep 10, 2026 | 9.15 | 10.74 | 8.63 | 9.72 | +31.00% | 6,239,056 |
| Sep 9, 2026 | 6.17 | 8.00 | 6.17 | 7.42 | +17.41% | 471,456 |
| Sep 8, 2026 | 6.27 | 6.40 | 6.17 | 6.32 | +0.00% | 20,606 |
| Sep 4, 2026 | 6.62 | 6.62 | 6.00 | 6.32 | -3.36% | 38,828 |
| Sep 3, 2026 | 6.31 | 6.94 | 6.31 | 6.54 | +1.24% | 31,763 |
| Sep 2, 2026 | 6.51 | 6.64 | 6.26 | 6.46 | -4.44% | 22,478 |
| Aug 31, 2026 | 7.06 | 7.06 | 6.50 | 6.76 | -3.01% | 36,737 |
| Aug 28, 2026 | 7.35 | 7.46 | 6.81 | 6.97 | -4.52% | 56,534 |
| Aug 27, 2026 | 7.31 | 7.72 | 7.29 | 7.30 | -2.28% | 39,228 |
| Aug 26, 2026 | 7.33 | 7.80 | 7.33 | 7.47 | -0.27% | 53,027 |
| Aug 25, 2026 | 7.38 | 7.88 | 7.13 | 7.49 | +3.88% | 56,751 |
| Aug 24, 2026 | 7.55 | 7.55 | 7.04 | 7.21 | -4.76% | 55,251 |
| Aug 21, 2026 | 7.40 | 7.90 | 7.00 | 7.57 | -10.84% | 217,523 |
| Aug 20, 2026 | 6.35 | 12.86 | 6.26 | 8.49 | +32.66% | 5,125,330 |
| Aug 19, 2026 | 6.32 | 6.57 | 6.26 | 6.40 | +0.00% | 48,764 |
| Aug 18, 2026 | 6.84 | 7.17 | 6.40 | 6.40 | -10.36% | 38,104 |
| Aug 17, 2026 | 6.62 | 7.31 | 6.60 | 7.14 | +5.62% | 61,782 |
| Aug 14, 2026 | 6.49 | 7.90 | 6.25 | 6.76 | +6.62% | 268,785 |
| Aug 13, 2026 | 6.59 | 6.59 | 6.12 | 6.34 | -3.94% | 63,665 |
| Aug 12, 2026 | 7.00 | 7.00 | 6.23 | 6.60 | -3.23% | 118,082 |
| Aug 11, 2026 | 8.40 | 8.75 | 6.68 | 6.82 | -25.14% | 248,854 |
| Aug 10, 2026 | 8.90 | 19.61 | 7.53 | 9.11 | +12.33% | 4,307,759 |
| Aug 7, 2026 | 7.46 | 9.00 | 7.12 | 8.11 | +18.39% | 341,190 |
| Aug 6, 2026 | 5.51 | 6.94 | 5.20 | 6.85 | +24.55% | 233,185 |
| Aug 5, 2026 | 5.36 | 5.74 | 5.30 | 5.50 | +12.94% | 269,256 |
| Aug 4, 2026 | 5.02 | 5.02 | 4.81 | 4.87 | -3.37% | 31,462 |
| Aug 3, 2026 | 5.08 | 5.24 | 4.92 | 5.04 | +2.65% | 36,281 |
| Jul 31, 2026 | 4.82 | 5.39 | 4.82 | 4.91 | -5.21% | 63,229 |
| Jul 30, 2026 | 4.82 | 5.29 | 4.82 | 5.18 | +5.05% | 70,082 |
| Jul 29, 2026 | 5.30 | 5.67 | 4.80 | 4.93 | -15.71% | 173,571 |
| Jul 28, 2026 | 5.00 | 7.00 | 4.31 | 5.85 | +17.00% | 751,476 |
| Jul 27, 2026 | 5.65 | 5.65 | 4.99 | 5.00 | -7.58% | 34,322 |
| Jul 24, 2026 | 5.03 | 5.62 | 5.03 | 5.41 | +4.24% | 77,291 |
| Jul 23, 2026 | 4.85 | 5.60 | 4.80 | 5.19 | +5.70% | 144,617 |
| Jul 22, 2026 | 5.06 | 5.13 | 4.60 | 4.91 | +1.03% | 64,002 |
| Jul 21, 2026 | 4.61 | 5.30 | 4.61 | 4.86 | +0.83% | 48,938 |
| Jul 20, 2026 | 4.71 | 4.99 | 4.65 | 4.82 | +1.47% | 24,574 |
| Jul 17, 2026 | 4.68 | 5.09 | 4.66 | 4.75 | -2.86% | 54,353 |
| Jul 16, 2026 | 4.69 | 5.10 | 4.36 | 4.89 | +3.82% | 264,976 |
| Jul 15, 2026 | 4.49 | 4.76 | 4.33 | 4.71 | +4.67% | 80,323 |
| Jul 14, 2026 | 4.50 | 4.65 | 4.13 | 4.50 | -7.79% | 608,321 |
| Jul 13, 2026 | 4.81 | 4.90 | 4.40 | 4.88 | +2.52% | 1,388,248 |
| Jul 10, 2026 | 4.99 | 5.07 | 4.45 | 4.76 | -7.39% | 53,593 |
| Jul 9, 2026 | 4.10 | 5.37 | 4.10 | 5.14 | +8.67% | 335,714 |
| Jul 8, 2026 | 4.85 | 5.00 | 4.45 | 4.73 | -4.06% | 1,704,977 |
| Jul 7, 2026 | 4.62 | 5.00 | 4.62 | 4.93 | +0.61% | 11,143 |
| Jul 6, 2026 | 5.23 | 5.65 | 4.84 | 4.90 | -11.71% | 27,239 |
| Jul 2, 2026 | 5.45 | 6.43 | 5.09 | 5.55 | -2.63% | 122,169 |
| Jul 1, 2026 | 4.78 | 7.80 | 4.75 | 5.70 | +21.79% | 727,618 |
| Jun 30, 2026 | 5.62 | 5.98 | 4.66 | 4.68 | -27.67% | 118,062 |
| Jun 29, 2026 | 5.45 | 6.52 | 4.68 | 6.47 | -7.17% | 336,018 |
| Jun 26, 2026 | 3.01 | 11.56 | 3.01 | 6.97 | +127.04% | 7,434,347 |
| Jun 25, 2026 | 3.58 | 3.58 | 3.03 | 3.07 | -10.23% | 86,863 |
| Jun 24, 2026 | 3.92 | 3.92 | 3.42 | 3.42 | -10.94% | 5,104 |
| Jun 23, 2026 | 4.02 | 4.47 | 3.83 | 3.84 | -4.00% | 25,295 |
| Jun 22, 2026 | 4.65 | 4.80 | 3.99 | 4.00 | -16.84% | 20,227 |
| Jun 18, 2026 | 4.80 | 5.12 | 4.80 | 4.81 | +0.00% | 41,137 |
| Jun 17, 2026 | 5.78 | 5.80 | 4.81 | 4.81 | -17.78% | 63,351 |
| Jun 16, 2026 | 4.79 | 6.00 | 4.79 | 5.85 | +21.87% | 155,877 |
| Jun 15, 2026 | 4.81 | 5.66 | 4.80 | 4.80 | -0.21% | 444,418 |
| Jun 12, 2026 | 5.74 | 5.79 | 4.81 | 4.81 | -21.41% | 20,529 |
| Jun 11, 2026 | 6.37 | 6.83 | 6.12 | 6.12 | -4.38% | 28,648 |
| Jun 10, 2026 | 6.21 | 7.10 | 6.21 | 6.40 | -1.54% | 38,237 |
| Jun 9, 2026 | 7.63 | 7.63 | 6.50 | 6.50 | -10.96% | 21,868 |
| Jun 8, 2026 | 7.08 | 7.93 | 7.08 | 7.30 | +2.82% | 46,298 |
| Jun 5, 2026 | 7.83 | 7.99 | 7.10 | 7.10 | -11.58% | 40,199 |
| Jun 4, 2026 | 6.17 | 9.80 | 6.17 | 8.03 | +30.15% | 445,739 |
| Jun 3, 2026 | 6.91 | 7.45 | 6.10 | 6.17 | -9.26% | 43,094 |
| Jun 2, 2026 | 8.61 | 8.61 | 6.60 | 6.80 | -20.28% | 74,986 |
| Jun 1, 2026 | 8.80 | 10.32 | 8.53 | 8.53 | -4.48% | 88,893 |
| May 29, 2026 | 9.34 | 10.50 | 8.93 | 8.93 | -6.30% | 167,470 |
| May 28, 2026 | 10.02 | 12.00 | 8.16 | 9.53 | -3.64% | 339,591 |
| May 27, 2026 | 9.64 | 13.75 | 9.51 | 9.89 | -17.58% | 769,132 |
| May 26, 2026 | 6.20 | 14.10 | 6.01 | 12.00 | +81.27% | 4,439,274 |
| May 22, 2026 | 6.13 | 7.40 | 4.54 | 6.62 | +194.22% | 37,042,732 |
| May 21, 2026 | 1.73 | 2.64 | 1.41 | 2.25 | +60.70% | 45,298,869 |
| May 20, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | +3.71% | 4,389 |
| May 19, 2026 | 1.36 | 1.50 | 1.35 | 1.35 | -6.90% | 2,699 |
| May 18, 2026 | 1.35 | 1.52 | 1.35 | 1.45 | +5.84% | 2,258 |
| May 15, 2026 | 1.43 | 1.49 | 1.35 | 1.37 | -11.04% | 5,095 |
| May 14, 2026 | 1.55 | 1.65 | 1.35 | 1.54 | -2.53% | 6,865 |
| May 13, 2026 | 1.66 | 1.66 | 1.35 | 1.58 | -1.87% | 18,171 |
| May 12, 2026 | 1.85 | 1.85 | 1.61 | 1.61 | -6.12% | 2,946 |
| May 11, 2026 | 1.77 | 1.77 | 1.56 | 1.72 | -2.00% | 6,928 |
| May 8, 2026 | 1.88 | 1.88 | 1.75 | 1.75 | -2.78% | 2,003 |
| May 7, 2026 | 1.80 | 1.88 | 1.75 | 1.80 | -1.64% | 7,566 |
| May 6, 2026 | 1.88 | 1.88 | 1.83 | 1.83 | -2.66% | 4,910 |
| May 5, 2026 | 1.85 | 1.88 | 1.80 | 1.88 | -1.05% | 1,893 |
| May 4, 2026 | 1.94 | 1.94 | 1.89 | 1.90 | -2.56% | 2,265 |
| May 1, 2026 | 1.91 | 1.95 | 1.90 | 1.95 | +1.56% | 1,216 |
| Apr 30, 2026 | 1.82 | 2.05 | 1.80 | 1.92 | -1.03% | 5,400 |
| Apr 29, 2026 | 2.13 | 2.13 | 1.90 | 1.94 | -1.52% | 1,812 |
| Apr 28, 2026 | 2.08 | 2.08 | 1.88 | 1.97 | -10.45% | 5,378 |
| Apr 27, 2026 | 2.16 | 2.20 | 2.16 | 2.20 | -0.74% | 1,454 |
| Apr 24, 2026 | 2.35 | 2.35 | 2.17 | 2.22 | -5.68% | 2,082 |
| Apr 23, 2026 | 2.21 | 2.35 | 2.17 | 2.35 | +15.20% | 7,322 |
| Apr 22, 2026 | 2.20 | 2.20 | 1.90 | 2.04 | -7.27% | 6,326 |
| Apr 21, 2026 | 2.16 | 2.35 | 1.80 | 2.20 | -5.17% | 20,115 |
| Apr 20, 2026 | 2.45 | 2.45 | 2.01 | 2.32 | +4.50% | 6,709 |
| Apr 17, 2026 | 2.30 | 2.32 | 2.13 | 2.22 | -5.13% | 4,550 |
| Apr 16, 2026 | 2.36 | 2.36 | 2.10 | 2.34 | +1.74% | 3,079 |
| Apr 15, 2026 | 2.40 | 2.45 | 2.14 | 2.30 | -2.13% | 3,974 |
| Apr 14, 2026 | 2.35 | 2.50 | 2.35 | 2.35 | -4.08% | 3,817 |
| Apr 13, 2026 | 1.94 | 2.63 | 1.94 | 2.45 | +6.99% | 12,467 |
| Apr 10, 2026 | 2.50 | 2.50 | 2.29 | 2.29 | +1.33% | 1,303 |
| Apr 9, 2026 | 2.23 | 2.32 | 2.23 | 2.26 | -3.00% | 1,784 |
| Apr 8, 2026 | 2.30 | 2.48 | 2.30 | 2.33 | -7.17% | 2,198 |
| Apr 7, 2026 | 2.16 | 2.51 | 2.16 | 2.51 | -0.40% | 1,522 |
| Apr 6, 2026 | 2.11 | 2.52 | 2.11 | 2.52 | +8.15% | 2,213 |
| Apr 2, 2026 | 2.34 | 2.56 | 2.33 | 2.33 | -3.72% | 3,268 |
| Apr 1, 2026 | 2.23 | 2.42 | 2.00 | 2.42 | +1.81% | 5,311 |
| Mar 31, 2026 | 2.16 | 2.42 | 2.15 | 2.38 | +10.30% | 3,929 |
| Mar 30, 2026 | 2.08 | 2.40 | 2.08 | 2.15 | +7.74% | 10,557 |
| Mar 27, 2026 | 2.12 | 2.12 | 1.98 | 2.00 | -6.97% | 8,742 |
| Mar 26, 2026 | 2.15 | 2.34 | 2.05 | 2.15 | +4.36% | 3,177 |
| Mar 25, 2026 | 2.09 | 2.18 | 1.96 | 2.06 | -0.11% | 6,490 |
| Mar 24, 2026 | 2.25 | 2.25 | 2.06 | 2.06 | -10.33% | 6,631 |
| Mar 23, 2026 | 2.21 | 2.32 | 1.94 | 2.30 | +4.55% | 18,382 |
| Mar 20, 2026 | 2.37 | 2.37 | 2.12 | 2.20 | -4.35% | 16,224 |
| Mar 19, 2026 | 2.25 | 2.38 | 2.16 | 2.30 | -2.13% | 15,211 |
| Mar 18, 2026 | 2.32 | 2.38 | 2.32 | 2.35 | +2.17% | 5,744 |
| Mar 17, 2026 | 2.35 | 2.36 | 2.14 | 2.30 | -1.47% | 6,713 |
| Mar 16, 2026 | 2.22 | 2.35 | 2.17 | 2.33 | +3.74% | 15,817 |
| Mar 13, 2026 | 2.31 | 2.35 | 2.25 | 2.25 | -2.60% | 4,727 |
| Mar 12, 2026 | 2.33 | 2.77 | 2.30 | 2.31 | -3.75% | 15,978 |
| Mar 11, 2026 | 2.61 | 2.69 | 2.29 | 2.40 | -7.34% | 14,857 |
| Mar 10, 2026 | 2.48 | 2.81 | 2.48 | 2.59 | +1.57% | 16,476 |
| Mar 9, 2026 | 2.89 | 3.08 | 2.55 | 2.55 | -7.61% | 9,726 |
| Mar 6, 2026 | 2.92 | 3.19 | 2.69 | 2.76 | -7.07% | 26,479 |
| Mar 5, 2026 | 2.90 | 3.21 | 2.73 | 2.97 | +2.41% | 21,265 |
| Mar 4, 2026 | 3.52 | 3.52 | 2.55 | 2.90 | -17.14% | 44,943 |
| Mar 3, 2026 | 3.81 | 3.81 | 3.50 | 3.50 | -11.31% | 18,799 |
| Mar 2, 2026 | 4.01 | 4.10 | 3.70 | 3.95 | -7.72% | 12,080 |
| Feb 27, 2026 | 4.05 | 4.32 | 3.88 | 4.28 | -2.36% | 7,424 |
| Feb 26, 2026 | 4.31 | 4.50 | 4.02 | 4.38 | -0.45% | 11,321 |
| Feb 25, 2026 | 4.73 | 4.73 | 4.40 | 4.40 | -6.99% | 6,225 |
| Feb 24, 2026 | 4.60 | 5.00 | 4.50 | 4.73 | +2.80% | 9,202 |
| Feb 23, 2026 | 4.90 | 5.26 | 4.60 | 4.60 | -6.46% | 10,022 |
| Feb 20, 2026 | 4.79 | 5.04 | 4.79 | 4.92 | +0.82% | 2,741 |
| Feb 19, 2026 | 5.00 | 5.01 | 4.80 | 4.88 | -3.56% | 14,236 |
| Feb 18, 2026 | 5.04 | 5.49 | 5.04 | 5.06 | +1.20% | 1,766 |
| Feb 17, 2026 | 4.96 | 5.36 | 4.96 | 5.00 | -1.19% | 2,983 |
| Feb 13, 2026 | 5.20 | 5.42 | 5.04 | 5.06 | -3.07% | 7,102 |
| Feb 12, 2026 | 5.60 | 5.64 | 4.88 | 5.22 | -6.79% | 6,262 |
| Feb 11, 2026 | 5.60 | 5.73 | 5.40 | 5.60 | +1.82% | 5,343 |
| Feb 10, 2026 | 5.74 | 5.76 | 5.41 | 5.50 | +0.00% | 27,890 |
| Feb 9, 2026 | 5.45 | 5.95 | 5.30 | 5.50 | +9.34% | 36,445 |
| Feb 6, 2026 | 5.40 | 5.62 | 5.03 | 5.03 | -4.73% | 9,726 |
| Feb 5, 2026 | 5.77 | 6.00 | 5.11 | 5.28 | -12.73% | 17,345 |
| Feb 4, 2026 | 5.97 | 6.20 | 5.80 | 6.05 | +1.34% | 18,934 |
| Feb 3, 2026 | 6.20 | 6.43 | 5.94 | 5.97 | -3.71% | 14,822 |
| Feb 2, 2026 | 6.31 | 6.76 | 6.05 | 6.20 | -2.05% | 20,917 |
| Jan 30, 2026 | 5.69 | 6.60 | 5.50 | 6.33 | +9.71% | 45,980 |
| Jan 29, 2026 | 6.02 | 6.10 | 4.98 | 5.77 | -10.96% | 45,922 |
| Jan 28, 2026 | 4.90 | 8.00 | 4.80 | 6.48 | +32.79% | 383,356 |
| Jan 27, 2026 | 4.69 | 5.26 | 4.57 | 4.88 | +0.93% | 36,038 |
| Jan 26, 2026 | 5.02 | 5.02 | 4.23 | 4.83 | -6.30% | 44,145 |
| Jan 23, 2026 | 5.40 | 5.50 | 4.95 | 5.16 | -7.38% | 30,448 |
| Jan 22, 2026 | 5.35 | 5.70 | 5.35 | 5.57 | -5.35% | 25,545 |
| Jan 21, 2026 | 6.00 | 6.17 | 5.82 | 5.89 | -4.71% | 16,005 |
| Jan 20, 2026 | 6.00 | 6.85 | 6.00 | 6.18 | -7.25% | 17,693 |
| Jan 16, 2026 | 6.45 | 7.20 | 6.45 | 6.66 | -3.48% | 30,801 |
| Jan 15, 2026 | 6.00 | 7.35 | 5.70 | 6.90 | +4.07% | 716,900 |
| Jan 14, 2026 | 6.75 | 7.25 | 6.63 | 6.63 | -9.57% | 199,793 |
| Jan 13, 2026 | 6.90 | 7.50 | 6.90 | 7.33 | -2.24% | 12,791 |
| Jan 12, 2026 | 7.44 | 7.77 | 6.96 | 7.50 | -6.54% | 45,248 |
| Jan 9, 2026 | 7.77 | 8.53 | 7.75 | 8.03 | -2.90% | 29,155 |
| Jan 8, 2026 | 9.00 | 9.26 | 7.67 | 8.27 | -10.84% | 52,464 |
| Jan 7, 2026 | 9.95 | 10.58 | 9.00 | 9.27 | -5.07% | 33,360 |
| Jan 6, 2026 | 9.00 | 11.92 | 9.00 | 9.77 | +8.50% | 213,220 |
| Jan 5, 2026 | 8.96 | 9.90 | 8.84 | 9.00 | -2.91% | 49,481 |
| Jan 2, 2026 | 9.00 | 10.50 | 9.00 | 9.27 | +2.32% | 83,720 |
| Dec 31, 2025 | 10.34 | 10.49 | 8.50 | 9.06 | -8.84% | 131,574 |
| Dec 30, 2025 | 10.96 | 12.50 | 9.78 | 9.94 | +6.84% | 501,583 |
| Dec 29, 2025 | 11.49 | 12.14 | 9.14 | 9.30 | -23.43% | 332,976 |
| Dec 26, 2025 | 9.88 | 14.70 | 8.47 | 12.15 | +74.49% | 11,502,885 |
| Dec 24, 2025 | 7.62 | 8.38 | 6.96 | 6.96 | -35.53% | 638,864 |
| Dec 23, 2025 | 5.58 | 14.10 | 5.20 | 10.80 | +192.45% | 27,398,845 |
| Dec 22, 2025 | 3.90 | 4.19 | 3.46 | 3.69 | -5.31% | 19,662 |
| Dec 19, 2025 | 3.61 | 4.50 | 3.61 | 3.90 | -7.14% | 21,134 |
| Dec 18, 2025 | 4.05 | 4.64 | 3.60 | 4.20 | -12.50% | 59,266 |
| Dec 17, 2025 | 4.50 | 5.19 | 4.24 | 4.80 | +2.56% | 17,386 |
| Dec 16, 2025 | 6.01 | 6.58 | 4.52 | 4.68 | -26.48% | 38,130 |
| Dec 15, 2025 | 6.47 | 7.07 | 6.03 | 6.37 | -17.14% | 10,862 |
| Dec 12, 2025 | 7.93 | 8.10 | 7.54 | 7.68 | -3.39% | 6,551 |
| Dec 11, 2025 | 8.17 | 8.70 | 7.95 | 7.95 | -8.59% | 4,958 |
| Dec 10, 2025 | 8.50 | 8.97 | 8.50 | 8.70 | -1.29% | 2,726 |
| Dec 9, 2025 | 8.84 | 8.97 | 8.19 | 8.81 | -1.74% | 8,157 |
| Dec 8, 2025 | 9.16 | 9.16 | 8.82 | 8.97 | -2.13% | 1,351 |
| Dec 5, 2025 | 9.09 | 9.35 | 8.98 | 9.16 | +0.16% | 2,306 |
| Dec 4, 2025 | 8.87 | 9.88 | 8.73 | 9.15 | +4.88% | 5,867 |
| Dec 3, 2025 | 9.19 | 9.19 | 8.51 | 8.72 | +0.28% | 920 |
| Dec 2, 2025 | 8.92 | 9.21 | 8.70 | 8.70 | -0.89% | 2,307 |
| Dec 1, 2025 | 8.40 | 9.30 | 8.40 | 8.78 | +0.31% | 2,128 |
| Nov 28, 2025 | 8.70 | 9.34 | 8.42 | 8.75 | -1.02% | 3,013 |
| Nov 26, 2025 | 8.79 | 9.60 | 8.79 | 8.84 | -1.77% | 1,595 |
| Nov 25, 2025 | 8.70 | 9.23 | 8.70 | 9.00 | -0.10% | 5,393 |
| Nov 24, 2025 | 9.60 | 9.60 | 8.42 | 9.01 | -0.46% | 4,189 |
| Nov 21, 2025 | 8.61 | 9.16 | 8.42 | 9.05 | +0.10% | 3,232 |
| Nov 20, 2025 | 9.30 | 10.22 | 9.04 | 9.04 | -2.77% | 9,691 |
| Nov 19, 2025 | 10.50 | 10.50 | 9.00 | 9.30 | -8.55% | 7,647 |
| Nov 18, 2025 | 10.20 | 15.00 | 9.00 | 10.17 | +1.19% | 418,623 |
| Nov 17, 2025 | 9.66 | 11.10 | 9.30 | 10.05 | +8.45% | 3,368 |
| Nov 14, 2025 | 8.43 | 9.30 | 8.20 | 9.27 | +4.57% | 6,018 |
| Nov 13, 2025 | 9.11 | 9.21 | 8.86 | 8.86 | -5.92% | 4,017 |
| Nov 12, 2025 | 9.90 | 9.90 | 9.00 | 9.42 | -5.14% | 2,772 |
| Nov 11, 2025 | 10.35 | 10.35 | 9.43 | 9.93 | -2.65% | 2,881 |
| Nov 10, 2025 | 10.47 | 10.50 | 9.67 | 10.20 | +6.25% | 1,062 |
| Nov 7, 2025 | 9.33 | 9.60 | 8.67 | 9.60 | -0.68% | 5,357 |
| Nov 6, 2025 | 10.19 | 10.50 | 9.65 | 9.67 | -2.98% | 1,955 |
| Nov 5, 2025 | 9.90 | 10.76 | 9.90 | 9.96 | +0.09% | 2,456 |
| Nov 4, 2025 | 10.46 | 11.04 | 9.90 | 9.95 | -10.35% | 5,315 |
| Nov 3, 2025 | 12.60 | 12.60 | 9.02 | 11.10 | -8.93% | 9,983 |
| Oct 31, 2025 | 12.59 | 12.60 | 12.00 | 12.19 | +0.62% | 2,941 |
| Oct 30, 2025 | 12.22 | 12.29 | 12.00 | 12.12 | -0.35% | 2,542 |
Daily open, high, low, close and volume for PicoCELA Inc. American Depositary Shares (PCLA). Showing 250 trading days. Unadjusted prices.