NASDAQ : PCLA
PicoCELA Inc. — Price history
Communication Services · Telecom Services · Japan
Last price 11.1 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 106.71M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PicoCELA Inc. (PCLA) closed at 8.19 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 9.9 | 10.25 | 7.93 | 8.19 | 1,015,199 | -26.22% |
| 2026-10-29 | 8.34 | 12.4 | 7.56 | 11.1 | 29,942,024 | +86.09% |
| 2026-10-28 | 5.87 | 6 | 5.87 | 5.965 | 4,232 | -0.58% |
| 2026-10-27 | 5.87 | 6.01 | 5.83 | 6 | 8,109 | +1.18% |
| 2026-10-26 | 5.95 | 6.085 | 5.82 | 5.93 | 6,007 | +0.90% |
| 2026-10-23 | 5.972 | 5.972 | 5.821 | 5.877 | 4,964 | -3.35% |
| 2026-10-22 | 6.11 | 6.265 | 5.9 | 6.081 | 10,291 | -1.76% |
| 2026-10-21 | 6.1 | 6.21 | 6.05 | 6.19 | 2,044 | -0.32% |
| 2026-10-20 | 6.31 | 6.47 | 6.11 | 6.21 | 17,069 | -4.52% |
| 2026-10-19 | 6.239 | 6.697 | 6.17 | 6.504 | 11,506 | -1.16% |
| 2026-10-16 | 6.635 | 6.9 | 6.503 | 6.58 | 16,575 | -1.79% |
| 2026-10-15 | 6.116 | 6.84 | 5.705 | 6.7 | 50,347 | +12.79% |
| 2026-10-14 | 6.04 | 6.18 | 5.81 | 5.94 | 16,974 | -2.62% |
| 2026-10-13 | 6.175 | 6.25 | 6 | 6.1 | 13,474 | +0.66% |
| 2026-10-12 | 6.55 | 6.7 | 6.06 | 6.06 | 26,158 | -8.39% |
| 2026-10-09 | 6.62 | 6.7 | 6.521 | 6.615 | 17,890 | -0.52% |
| 2026-10-08 | 6.54 | 6.716 | 6.51 | 6.65 | 10,308 | +0.91% |
| 2026-10-07 | 6.63 | 6.659 | 6.5 | 6.59 | 5,824 | +0.61% |
| 2026-10-06 | 6.56 | 6.636 | 6.54 | 6.55 | 11,665 | -0.76% |
| 2026-10-05 | 6.81 | 6.81 | 6.51 | 6.6 | 15,931 | -2.08% |
| 2026-10-02 | 6.85 | 6.89 | 6.7 | 6.74 | 16,981 | +0.90% |
| 2026-10-01 | 6.73 | 6.98 | 6.515 | 6.68 | 10,100 | -1.40% |
| 2026-09-30 | 6.57 | 6.942 | 6.57 | 6.775 | 23,467 | +2.34% |
| 2026-09-29 | 7.03 | 7.175 | 6.395 | 6.62 | 42,787 | -6.89% |
| 2026-09-28 | 7.28 | 7.56 | 7.05 | 7.11 | 22,632 | -4.82% |
| 2026-09-25 | 7.15 | 7.61 | 7 | 7.47 | 57,146 | +3.75% |
| 2026-09-24 | 7.17 | 7.665 | 6.9 | 7.2 | 73,534 | -0.69% |
| 2026-09-23 | 7.14 | 7.5 | 6.82 | 7.25 | 64,034 | +0.55% |
| 2026-09-22 | 6.62 | 7.23 | 6.62 | 7.21 | 35,977 | +8.42% |
| 2026-09-21 | 6.95 | 6.95 | 6.6 | 6.65 | 48,964 | -4.32% |
| 2026-09-18 | 6.98 | 7.474 | 6.86 | 6.95 | 70,916 | -1.28% |
| 2026-09-17 | 6.8 | 7.53 | 6.8 | 7.04 | 61,698 | -2.09% |
| 2026-09-16 | 8.06 | 8.417 | 7 | 7.19 | 90,679 | -11.89% |
| 2026-09-15 | 7.39 | 8.33 | 7.37 | 8.16 | 114,614 | +5.56% |
| 2026-09-14 | 7.75 | 8.12 | 7.34 | 7.73 | 269,040 | -23.54% |
| 2026-09-11 | 12.58 | 15.45 | 8.75 | 10.11 | 6,039,326 | +4.01% |
| 2026-09-10 | 9.15 | 10.74 | 8.63 | 9.72 | 6,239,156 | +31.00% |
| 2026-09-09 | 6.17 | 7.996 | 6.17 | 7.42 | 471,455 | +17.41% |
| 2026-09-08 | 6.27 | 6.4 | 6.17 | 6.32 | 20,606 | +0.00% |
| 2026-09-04 | 6.62 | 6.62 | 6 | 6.32 | 38,827 | -3.36% |
| 2026-09-03 | 6.31 | 6.936 | 6.31 | 6.54 | 31,762 | +1.24% |
| 2026-09-02 | 6.51 | 6.639 | 6.265 | 6.46 | 22,478 | -1.37% |
| 2026-09-01 | 6.63 | 6.8 | 6.415 | 6.55 | 30,192 | -3.11% |
| 2026-08-31 | 7.06 | 7.06 | 6.504 | 6.76 | 36,737 | -3.01% |
| 2026-08-28 | 7.35 | 7.46 | 6.81 | 6.97 | 56,534 | -4.52% |
| 2026-08-27 | 7.31 | 7.723 | 7.294 | 7.3 | 39,228 | -2.28% |
| 2026-08-26 | 7.33 | 7.8 | 7.33 | 7.47 | 53,026 | -0.27% |
| 2026-08-25 | 7.38 | 7.88 | 7.13 | 7.49 | 56,751 | +3.88% |
| 2026-08-24 | 7.55 | 7.55 | 7.044 | 7.21 | 55,251 | -4.76% |
| 2026-08-21 | 7.4 | 7.9 | 7 | 7.57 | 217,523 | -10.84% |
| 2026-08-20 | 6.35 | 12.86 | 6.259 | 8.49 | 5,125,329 | +32.66% |
| 2026-08-19 | 6.32 | 6.572 | 6.26 | 6.4 | 49,309 | +0.00% |
| 2026-08-18 | 6.84 | 7.168 | 6.4 | 6.4 | 38,103 | -10.36% |
| 2026-08-17 | 6.62 | 7.31 | 6.6 | 7.14 | 61,782 | +5.62% |
| 2026-08-14 | 6.49 | 7.9 | 6.25 | 6.76 | 268,785 | +6.62% |
| 2026-08-13 | 6.59 | 6.59 | 6.121 | 6.34 | 63,664 | -3.94% |
| 2026-08-12 | 7 | 7 | 6.23 | 6.6 | 118,082 | -3.23% |
| 2026-08-11 | 8.4 | 8.747 | 6.68 | 6.82 | 248,853 | -25.14% |
| 2026-08-10 | 8.9 | 19.613 | 7.53 | 9.11 | 4,307,758 | +12.33% |
| 2026-08-07 | 7.46 | 9 | 7.123 | 8.11 | 341,190 | +18.39% |
| 2026-08-06 | 5.51 | 6.939 | 5.2 | 6.85 | 233,185 | +24.55% |
| 2026-08-05 | 5.36 | 5.74 | 5.3 | 5.5 | 269,256 | +12.94% |
| 2026-08-04 | 5.02 | 5.02 | 4.81 | 4.87 | 31,461 | -3.37% |
| 2026-08-03 | 5.085 | 5.24 | 4.92 | 5.04 | 36,281 | +2.65% |
| 2026-07-31 | 4.82 | 5.39 | 4.82 | 4.91 | 63,228 | -5.21% |
| 2026-07-30 | 4.82 | 5.29 | 4.82 | 5.18 | 70,082 | +5.05% |
| 2026-07-29 | 5.3 | 5.67 | 4.8 | 4.931 | 173,571 | -15.71% |
| 2026-07-28 | 5 | 7 | 4.31 | 5.85 | 751,475 | +17.00% |
| 2026-07-27 | 5.65 | 5.65 | 4.99 | 5 | 34,322 | -7.58% |
| 2026-07-24 | 5.03 | 5.62 | 5.03 | 5.41 | 77,290 | +4.24% |
| 2026-07-23 | 4.85 | 5.6 | 4.8 | 5.19 | 144,617 | +5.70% |
| 2026-07-22 | 5.06 | 5.13 | 4.6 | 4.91 | 64,002 | +1.03% |
| 2026-07-21 | 4.61 | 5.3 | 4.61 | 4.86 | 48,938 | +0.83% |
| 2026-07-20 | 4.71 | 4.987 | 4.65 | 4.82 | 24,573 | +1.47% |
| 2026-07-17 | 4.68 | 5.09 | 4.66 | 4.75 | 54,352 | -2.86% |
| 2026-07-16 | 4.69 | 5.1 | 4.36 | 4.89 | 264,976 | +3.82% |
| 2026-07-15 | 4.49 | 4.76 | 4.33 | 4.71 | 80,323 | +4.67% |
| 2026-07-14 | 4.5 | 4.65 | 4.13 | 4.5 | 608,363 | -7.79% |
| 2026-07-13 | 4.81 | 4.9 | 4.4 | 4.88 | 1,388,247 | +2.52% |
| 2026-07-10 | 4.99 | 5.073 | 4.445 | 4.76 | 53,592 | -7.39% |
| 2026-07-09 | 4.1 | 5.37 | 4.1 | 5.14 | 335,713 | +8.67% |
| 2026-07-08 | 4.85 | 5.005 | 4.45 | 4.73 | 1,704,976 | -4.06% |
| 2026-07-07 | 4.62 | 5 | 4.62 | 4.93 | 11,142 | +0.61% |
| 2026-07-06 | 5.23 | 5.65 | 4.84 | 4.9 | 27,238 | -11.71% |
| 2026-07-02 | 5.45 | 6.43 | 5.09 | 5.55 | 122,169 | -2.63% |
| 2026-07-01 | 4.78 | 7.8 | 4.75 | 5.7 | 727,629 | +21.79% |
| 2026-06-30 | 5.62 | 5.98 | 4.66 | 4.68 | 118,062 | -27.67% |
| 2026-06-29 | 5.45 | 6.52 | 4.681 | 6.47 | 336,021 | -7.17% |
| 2026-06-26 | 3.01 | 11.565 | 3.01 | 6.97 | 7,434,346 | +127.04% |
| 2026-06-25 | 3.58 | 3.58 | 3.03 | 3.07 | 86,863 | -10.23% |
| 2026-06-24 | 3.92 | 3.92 | 3.42 | 3.42 | 5,103 | -10.94% |
| 2026-06-23 | 4.02 | 4.469 | 3.83 | 3.84 | 25,294 | -4.00% |
| 2026-06-22 | 4.65 | 4.8 | 3.99 | 4 | 20,227 | -16.84% |
| 2026-06-18 | 4.8 | 5.12 | 4.8 | 4.81 | 41,137 | +0.00% |
| 2026-06-17 | 5.78 | 5.8 | 4.81 | 4.81 | 63,351 | -17.78% |
| 2026-06-16 | 4.79 | 5.995 | 4.79 | 5.85 | 155,876 | +21.87% |
| 2026-06-15 | 4.81 | 5.66 | 4.8 | 4.8 | 444,418 | -0.21% |
| 2026-06-12 | 5.74 | 5.79 | 4.81 | 4.81 | 20,529 | -21.41% |
| 2026-06-11 | 6.37 | 6.83 | 6.12 | 6.12 | 28,647 | -4.38% |
| 2026-06-10 | 6.21 | 7.1 | 6.21 | 6.4 | 38,236 | -1.54% |
| 2026-06-09 | 7.63 | 7.63 | 6.5 | 6.5 | 21,868 | -10.96% |
| 2026-06-08 | 7.08 | 7.93 | 7.08 | 7.3 | 46,298 | +2.82% |
| 2026-06-05 | 7.83 | 7.99 | 7.1 | 7.1 | 40,199 | -11.58% |
| 2026-06-04 | 6.17 | 9.8 | 6.17 | 8.03 | 445,739 | +30.15% |
| 2026-06-03 | 6.91 | 7.453 | 6.1 | 6.17 | 43,093 | -9.26% |
| 2026-06-02 | 8.61 | 8.61 | 6.6 | 6.8 | 74,986 | -20.28% |
| 2026-06-01 | 8.8 | 10.32 | 8.53 | 8.53 | 88,892 | -4.48% |
| 2026-05-29 | 9.34 | 10.5 | 8.93 | 8.93 | 167,469 | -6.30% |
| 2026-05-28 | 10.02 | 12 | 8.16 | 9.53 | 339,591 | -3.64% |
| 2026-05-27 | 9.64 | 13.75 | 9.51 | 9.89 | 769,131 | -17.58% |
| 2026-05-26 | 6.2 | 14.1 | 6.01 | 12 | 4,439,274 | +81.27% |
| 2026-05-22 | 6.13 | 7.4 | 4.54 | 6.62 | 37,042,732 | +194.22% |
| 2026-05-21 | 1.725 | 2.64 | 1.41 | 2.25 | 45,302,233 | +60.70% |
| 2026-05-20 | 1.374 | 1.4 | 1.374 | 1.4 | 4,389 | +3.71% |
| 2026-05-19 | 1.36 | 1.5 | 1.35 | 1.35 | 2,698 | -6.90% |
| 2026-05-18 | 1.35 | 1.525 | 1.35 | 1.45 | 2,257 | +5.84% |
| 2026-05-15 | 1.43 | 1.49 | 1.35 | 1.37 | 5,095 | -11.04% |
| 2026-05-14 | 1.55 | 1.65 | 1.35 | 1.54 | 6,865 | -2.53% |
| 2026-05-13 | 1.66 | 1.66 | 1.35 | 1.58 | 18,171 | -1.87% |
| 2026-05-12 | 1.85 | 1.85 | 1.61 | 1.61 | 2,945 | -6.12% |