Pegasus Co., Ltd. (TYO:6262)
Japan · Delayed Price · Currency is JPY 759.00
-6.00 (-0.78%)
Jan 23, 2026, 3:30 PM JST
Pegasus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 765.00 | 765.00 | 757.00 | 759.00 | - | -0.78% | 43,500 |
| Jan 22, 2026 | 753.00 | 766.00 | 752.00 | 765.00 | 765.00 | 2.00% | 112,300 |
| Jan 21, 2026 | 741.00 | 754.00 | 739.00 | 750.00 | 750.00 | - | 77,300 |
| Jan 20, 2026 | 765.00 | 769.00 | 750.00 | 750.00 | 750.00 | -1.96% | 50,900 |
| Jan 19, 2026 | 783.00 | 783.00 | 764.00 | 765.00 | 765.00 | -2.30% | 41,500 |
| Jan 16, 2026 | 765.00 | 788.00 | 762.00 | 783.00 | 783.00 | 2.35% | 52,200 |
| Jan 15, 2026 | 758.00 | 771.00 | 755.00 | 765.00 | 765.00 | 0.79% | 43,700 |
| Jan 14, 2026 | 756.00 | 763.00 | 754.00 | 759.00 | 759.00 | 0.40% | 38,000 |
| Jan 13, 2026 | 761.00 | 761.00 | 750.00 | 756.00 | 756.00 | 0.13% | 97,600 |
| Jan 9, 2026 | 755.00 | 764.00 | 753.00 | 755.00 | 755.00 | -0.53% | 84,200 |
| Jan 8, 2026 | 751.00 | 763.00 | 749.00 | 759.00 | 759.00 | 0.93% | 65,500 |
| Jan 7, 2026 | 753.00 | 763.00 | 750.00 | 752.00 | 752.00 | -0.40% | 71,500 |
| Jan 6, 2026 | 763.00 | 766.00 | 749.00 | 755.00 | 755.00 | -0.40% | 77,300 |
| Jan 5, 2026 | 777.00 | 782.00 | 758.00 | 758.00 | 758.00 | -2.45% | 64,400 |
| Dec 30, 2025 | 786.00 | 791.00 | 775.00 | 777.00 | 777.00 | -0.77% | 59,600 |
| Dec 29, 2025 | 770.00 | 806.00 | 770.00 | 783.00 | 783.00 | 2.76% | 172,400 |
| Dec 26, 2025 | 755.00 | 765.00 | 748.00 | 762.00 | 762.00 | 0.93% | 70,600 |
| Dec 25, 2025 | 760.00 | 760.00 | 752.00 | 755.00 | 755.00 | - | 37,900 |
| Dec 24, 2025 | 755.00 | 762.00 | 745.00 | 755.00 | 755.00 | -0.26% | 138,600 |
| Dec 23, 2025 | 775.00 | 780.00 | 756.00 | 757.00 | 757.00 | -2.07% | 47,200 |
| Dec 22, 2025 | 772.00 | 780.00 | 768.00 | 773.00 | 773.00 | 0.78% | 66,500 |
| Dec 19, 2025 | 745.00 | 772.00 | 745.00 | 767.00 | 767.00 | 2.27% | 57,400 |
| Dec 18, 2025 | 758.00 | 758.00 | 741.00 | 750.00 | 750.00 | -1.57% | 181,100 |
| Dec 17, 2025 | 754.00 | 772.00 | 749.00 | 762.00 | 762.00 | 2.28% | 153,600 |
| Dec 16, 2025 | 756.00 | 756.00 | 741.00 | 745.00 | 745.00 | -2.10% | 136,600 |
| Dec 15, 2025 | 757.00 | 765.00 | 756.00 | 761.00 | 761.00 | -0.65% | 72,000 |
| Dec 12, 2025 | 765.00 | 774.00 | 755.00 | 766.00 | 766.00 | 1.46% | 126,000 |
| Dec 11, 2025 | 774.00 | 777.00 | 755.00 | 755.00 | 755.00 | -2.83% | 111,800 |
| Dec 10, 2025 | 775.00 | 793.00 | 770.00 | 777.00 | 777.00 | -0.38% | 104,600 |
| Dec 9, 2025 | 782.00 | 785.00 | 761.00 | 780.00 | 780.00 | -0.38% | 165,500 |
| Dec 8, 2025 | 790.00 | 799.00 | 782.00 | 783.00 | 783.00 | 0.51% | 51,100 |
| Dec 5, 2025 | 802.00 | 804.00 | 779.00 | 779.00 | 779.00 | -3.83% | 77,100 |
| Dec 4, 2025 | 797.00 | 812.00 | 797.00 | 810.00 | 810.00 | 1.76% | 83,600 |
| Dec 3, 2025 | 794.00 | 806.00 | 789.00 | 796.00 | 796.00 | -0.38% | 166,800 |
| Dec 2, 2025 | 790.00 | 811.00 | 790.00 | 799.00 | 799.00 | 0.38% | 59,200 |
| Dec 1, 2025 | 800.00 | 806.00 | 789.00 | 796.00 | 796.00 | -0.50% | 122,000 |
| Nov 28, 2025 | 790.00 | 811.00 | 779.00 | 800.00 | 800.00 | 0.76% | 154,400 |
| Nov 27, 2025 | 793.00 | 801.00 | 773.00 | 794.00 | 794.00 | -0.63% | 149,600 |
| Nov 26, 2025 | 793.00 | 799.00 | 787.00 | 799.00 | 799.00 | 2.17% | 104,600 |
| Nov 25, 2025 | 789.00 | 793.00 | 781.00 | 782.00 | 782.00 | -1.01% | 75,900 |
| Nov 21, 2025 | 810.00 | 817.00 | 790.00 | 790.00 | 790.00 | -2.83% | 91,000 |
| Nov 20, 2025 | 801.00 | 822.00 | 797.00 | 813.00 | 813.00 | 2.01% | 78,000 |
| Nov 19, 2025 | 846.00 | 857.00 | 794.00 | 797.00 | 797.00 | -5.90% | 214,600 |
| Nov 18, 2025 | 885.00 | 885.00 | 845.00 | 847.00 | 847.00 | -4.29% | 140,500 |
| Nov 17, 2025 | 883.00 | 891.00 | 865.00 | 885.00 | 885.00 | 0.45% | 96,900 |
| Nov 14, 2025 | 877.00 | 903.00 | 873.00 | 881.00 | 881.00 | 0.92% | 181,200 |
| Nov 13, 2025 | 868.00 | 892.00 | 864.00 | 873.00 | 873.00 | 0.92% | 192,400 |
| Nov 12, 2025 | 856.00 | 895.00 | 843.00 | 865.00 | 865.00 | 2.37% | 411,700 |
| Nov 11, 2025 | 845.00 | 858.00 | 831.00 | 845.00 | 845.00 | 0.12% | 142,500 |
| Nov 10, 2025 | 844.00 | 846.00 | 803.00 | 844.00 | 844.00 | - | 628,500 |