Stock listing
Tokyo:9248 People, Dreams & Technologies Group Co., Ltd. (人・夢・技術グループ) 株価
Follow People, Dreams & Technologies Group Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:9248
¥1,538.00 JPY -24.00 (-1.5%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,531.00 – ¥1,574.00 JPYNov 4, 2026
- Volume
- 13,100 sharesNov 4, 2026
- Market cap
- ¥14.48B JPYAt the close on Nov 4, 2026 · price × 9.42M shares outstanding
- Traded on an average day
- ¥41.17M JPYMedian day 19,200 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:9248 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,538.00 | -24.00 | -1.5% | ¥1,550.00 | ¥1,574.00 | ¥1,531.00 | 13,100 | |
| ¥1,562.00 | +3.00 | +0.2% | ¥1,541.00 | ¥1,577.00 | ¥1,541.00 | 17,000 | |
| ¥1,559.00 | +33.00 | +2.2% | ¥1,534.00 | ¥1,559.00 | ¥1,531.00 | 19,200 | |
| ¥1,526.00 | +16.00 | +1.1% | ¥1,510.00 | ¥1,526.00 | ¥1,503.00 | 109,400 | |
| ¥1,510.00 | -28.00 | -1.8% | ¥1,525.00 | ¥1,532.00 | ¥1,510.00 | 46,900 | |
| ¥1,538.00 | -8.00 | -0.5% | ¥1,556.00 | ¥1,557.00 | ¥1,533.00 | 27,400 | |
| ¥1,546.00 | +7.00 | +0.5% | ¥1,549.00 | ¥1,552.00 | ¥1,530.00 | 25,400 | |
| ¥1,539.00 | -16.00 | -1.0% | ¥1,555.00 | ¥1,555.00 | ¥1,536.00 | 30,300 | |
| ¥1,555.00 | +1.00 | +0.1% | ¥1,542.00 | ¥1,566.00 | ¥1,542.00 | 26,300 | |
| ¥1,554.00 | +17.00 | +1.1% | ¥1,554.00 | ¥1,555.00 | ¥1,539.00 | 18,000 | |
| ¥1,537.00 | -20.00 | -1.3% | ¥1,546.00 | ¥1,557.00 | ¥1,537.00 | 19,400 | |
| ¥1,557.00 | -3.00 | -0.2% | ¥1,521.00 | ¥1,570.00 | ¥1,521.00 | 24,500 | |
| ¥1,560.00 | +35.00 | +2.3% | ¥1,526.00 | ¥1,560.00 | ¥1,526.00 | 25,200 | |
| ¥1,525.00 | -12.00 | -0.8% | ¥1,521.00 | ¥1,540.00 | ¥1,512.00 | 24,800 | |
| ¥1,537.00 | -21.00 | -1.3% | ¥1,546.00 | ¥1,554.00 | ¥1,533.00 | 17,700 | |
| ¥1,558.00 | +13.00 | +0.8% | ¥1,554.00 | ¥1,568.00 | ¥1,540.00 | 28,200 | |
| ¥1,545.00 | +14.00 | +0.9% | ¥1,531.00 | ¥1,600.00 | ¥1,528.00 | 33,800 | |
| ¥1,531.00 | -20.00 | -1.3% | ¥1,545.00 | ¥1,545.00 | ¥1,522.00 | 31,300 | |
| ¥1,551.00 | -9.00 | -0.6% | ¥1,552.00 | ¥1,564.00 | ¥1,551.00 | 18,200 | |
| ¥1,560.00 | -6.00 | -0.4% | ¥1,552.00 | ¥1,568.00 | ¥1,552.00 | 15,800 | |
| ¥1,566.00 | -6.00 | -0.4% | ¥1,563.00 | ¥1,573.00 | ¥1,554.00 | 16,300 | |
| ¥1,572.00 | -44.00 | -2.7% | ¥1,603.00 | ¥1,603.00 | ¥1,571.00 | 25,400 | |
| ¥1,616.00 | -2.00 | -0.1% | ¥1,601.00 | ¥1,619.00 | ¥1,590.00 | 16,900 | |
| ¥1,618.00 | +14.00 | +0.9% | ¥1,593.00 | ¥1,620.00 | ¥1,592.00 | 28,000 | |
| ¥1,604.00 | -75.00 | -4.5% | ¥1,622.00 | ¥1,622.00 | ¥1,604.00 | 32,100 | |
| ¥1,679.00 | -5.00 | -0.3% | ¥1,683.00 | ¥1,687.00 | ¥1,668.00 | 25,200 | |
| ¥1,684.00 | +3.00 | +0.2% | ¥1,688.00 | ¥1,693.00 | ¥1,677.00 | 29,000 | |
| ¥1,681.00 | -4.00 | -0.2% | ¥1,685.00 | ¥1,692.00 | ¥1,670.00 | 19,900 | |
| ¥1,685.00 | -7.00 | -0.4% | ¥1,682.00 | ¥1,686.00 | ¥1,670.00 | 21,900 | |
| ¥1,692.00 | +11.00 | +0.7% | ¥1,680.00 | ¥1,694.00 | ¥1,680.00 | 17,200 | |
| ¥1,681.00 | -18.00 | -1.1% | ¥1,694.00 | ¥1,705.00 | ¥1,680.00 | 19,000 | |
| ¥1,699.00 | +11.00 | +0.7% | ¥1,708.00 | ¥1,708.00 | ¥1,685.00 | 94,400 | |
| ¥1,688.00 | +38.00 | +2.3% | ¥1,679.00 | ¥1,689.00 | ¥1,672.00 | 59,100 | |
| ¥1,650.00 | -4.00 | -0.2% | ¥1,641.00 | ¥1,667.00 | ¥1,636.00 | 69,800 | |
| ¥1,654.00 | -1.00 | -0.1% | ¥1,658.00 | ¥1,663.00 | ¥1,643.00 | 47,200 | |
| ¥1,655.00 | -15.00 | -0.9% | ¥1,661.00 | ¥1,666.00 | ¥1,640.00 | 15,000 | |
| ¥1,670.00 | -13.00 | -0.8% | ¥1,688.00 | ¥1,688.00 | ¥1,670.00 | 15,400 | |
| ¥1,683.00 | -29.00 | -1.7% | ¥1,703.00 | ¥1,708.00 | ¥1,680.00 | 12,700 | |
| ¥1,712.00 | +16.00 | +0.9% | ¥1,718.00 | ¥1,718.00 | ¥1,693.00 | 11,800 | |
| ¥1,696.00 | -19.00 | -1.1% | ¥1,715.00 | ¥1,726.00 | ¥1,695.00 | 17,900 | |
| ¥1,715.00 | -33.00 | -1.9% | ¥1,748.00 | ¥1,750.00 | ¥1,715.00 | 22,000 | |
| ¥1,748.00 | +6.00 | +0.3% | ¥1,780.00 | ¥1,799.00 | ¥1,740.00 | 37,400 | |
| ¥1,742.00 | -11.00 | -0.6% | ¥1,742.00 | ¥1,749.00 | ¥1,724.00 | 13,400 | |
| ¥1,753.00 | +1.00 | +0.1% | ¥1,746.00 | ¥1,760.00 | ¥1,734.00 | 23,400 | |
| ¥1,752.00 | +2.00 | +0.1% | ¥1,750.00 | ¥1,752.00 | ¥1,736.00 | 15,400 | |
| ¥1,750.00 | +30.00 | +1.7% | ¥1,739.00 | ¥1,750.00 | ¥1,724.00 | 18,300 | |
| ¥1,720.00 | -14.00 | -0.8% | ¥1,739.00 | ¥1,740.00 | ¥1,720.00 | 13,300 | |
| ¥1,734.00 | +30.00 | +1.8% | ¥1,700.00 | ¥1,740.00 | ¥1,695.00 | 29,200 | |
| ¥1,704.00 | +8.00 | +0.5% | ¥1,691.00 | ¥1,707.00 | ¥1,675.00 | 12,400 | |
| ¥1,696.00 | +30.00 | +1.8% | ¥1,682.00 | ¥1,698.00 | ¥1,670.00 | 17,200 | |
| ¥1,666.00 | -16.00 | -1.0% | ¥1,682.00 | ¥1,682.00 | ¥1,652.00 | 12,500 | |
| ¥1,682.00 | -18.00 | -1.1% | ¥1,682.00 | ¥1,690.00 | ¥1,659.00 | 19,100 | |
| ¥1,700.00 | +22.00 | +1.3% | ¥1,689.00 | ¥1,716.00 | ¥1,665.00 | 35,000 | |
| ¥1,678.00 | +24.00 | +1.5% | ¥1,642.00 | ¥1,680.00 | ¥1,642.00 | 23,700 | |
| ¥1,654.00 | +34.00 | +2.1% | ¥1,609.00 | ¥1,654.00 | ¥1,609.00 | 18,700 | |
| ¥1,620.00 | +26.00 | +1.6% | ¥1,600.00 | ¥1,622.00 | ¥1,595.00 | 15,100 | |
| ¥1,594.00 | +30.00 | +1.9% | ¥1,573.00 | ¥1,599.00 | ¥1,565.00 | 13,600 | |
| ¥1,564.00 | +4.00 | +0.3% | ¥1,558.00 | ¥1,576.00 | ¥1,558.00 | 10,600 | |
| ¥1,560.00 | -5.00 | -0.3% | ¥1,560.00 | ¥1,578.00 | ¥1,559.00 | 8,900 | |
| ¥1,565.00 | +8.00 | +0.5% | ¥1,557.00 | ¥1,588.00 | ¥1,557.00 | 8,900 | |
| ¥1,557.00 | +4.00 | +0.3% | ¥1,554.00 | ¥1,577.00 | ¥1,551.00 | 12,300 |
- Ticker
- Tokyo:9248
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 14, 2026
TABLE-People, Dreams & Technologies Group - 6-MTH group results
Latest deck · May 21, 2026
Q2 FY2026 Earnings Presentation
Earnings · 47 slides
Latest news
Decks
Q2 FY2026 Earnings Presentation
Earnings · 47 slides · May 21, 2026
FY2025 Earnings Presentation
Earnings · 52 slides · Nov 19, 2025
Q2 FY2025 Earnings Presentation
Earnings · 40 slides · May 19, 2025
FY2024 Earnings Presentation
Earnings · 41 slides · Nov 28, 2024
People, Dreams & Technologies Group Co., Ltd. on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest May 14, 2026 · oldest 2025
- Decks
- 14 decks · latest May 21, 2026
Log in to ask 6ix AI your own questions about People, Dreams & Technologies Group Co., Ltd.