Pegasus Co., Ltd. (TYO:6262)
Japan · Delayed Price · Currency is JPY 519.00
+8.00 (1.57%)
Sep 11, 2026, 3:30 PM JST
Pegasus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 507.00 | 524.00 | 507.00 | 519.00 | 519.00 | 1.57% | 68,700 |
| Sep 10, 2026 | 513.00 | 516.00 | 509.00 | 511.00 | 511.00 | -0.78% | 46,600 |
| Sep 9, 2026 | 513.00 | 522.00 | 512.00 | 515.00 | 515.00 | 0.19% | 41,800 |
| Sep 8, 2026 | 522.00 | 523.00 | 513.00 | 514.00 | 514.00 | -1.91% | 88,300 |
| Sep 7, 2026 | 524.00 | 528.00 | 523.00 | 524.00 | 524.00 | 0.38% | 25,100 |
| Sep 4, 2026 | 521.00 | 526.00 | 520.00 | 522.00 | 522.00 | - | 36,200 |
| Sep 3, 2026 | 526.00 | 530.00 | 522.00 | 522.00 | 522.00 | -0.76% | 50,900 |
| Sep 2, 2026 | 535.00 | 535.00 | 526.00 | 526.00 | 526.00 | -2.59% | 63,700 |
| Sep 1, 2026 | 536.00 | 542.00 | 535.00 | 540.00 | 540.00 | 0.37% | 25,400 |
| Aug 31, 2026 | 545.00 | 545.00 | 531.00 | 538.00 | 538.00 | 0.19% | 30,000 |
| Aug 28, 2026 | 540.00 | 542.00 | 535.00 | 537.00 | 537.00 | -0.92% | 49,800 |
| Aug 27, 2026 | 548.00 | 548.00 | 540.00 | 542.00 | 542.00 | -0.91% | 37,200 |
| Aug 26, 2026 | 545.00 | 549.00 | 542.00 | 547.00 | 547.00 | 0.37% | 38,700 |
| Aug 25, 2026 | 550.00 | 550.00 | 540.00 | 545.00 | 545.00 | -0.55% | 37,800 |
| Aug 24, 2026 | 537.00 | 548.00 | 537.00 | 548.00 | 548.00 | 2.43% | 49,300 |
| Aug 21, 2026 | 529.00 | 535.00 | 529.00 | 535.00 | 535.00 | - | 21,700 |
| Aug 20, 2026 | 539.00 | 539.00 | 528.00 | 535.00 | 535.00 | 0.38% | 32,600 |
| Aug 19, 2026 | 542.00 | 542.00 | 529.00 | 533.00 | 533.00 | -1.66% | 42,300 |
| Aug 18, 2026 | 546.00 | 548.00 | 542.00 | 542.00 | 542.00 | -0.73% | 28,700 |
| Aug 17, 2026 | 544.00 | 552.00 | 539.00 | 546.00 | 546.00 | 0.74% | 59,900 |
| Aug 14, 2026 | 540.00 | 543.00 | 534.00 | 542.00 | 542.00 | 1.12% | 48,100 |
| Aug 13, 2026 | 540.00 | 540.00 | 533.00 | 536.00 | 536.00 | -0.37% | 36,300 |
| Aug 12, 2026 | 534.00 | 538.00 | 525.00 | 538.00 | 538.00 | 2.09% | 40,800 |
| Aug 10, 2026 | 522.00 | 528.00 | 519.00 | 527.00 | 527.00 | 1.74% | 36,300 |
| Aug 7, 2026 | 520.00 | 525.00 | 517.00 | 518.00 | 518.00 | -0.19% | 45,000 |
| Aug 6, 2026 | 518.00 | 522.00 | 515.00 | 519.00 | 519.00 | 0.19% | 30,900 |
| Aug 5, 2026 | 517.00 | 526.00 | 517.00 | 518.00 | 518.00 | 0.39% | 29,600 |
| Aug 4, 2026 | 511.00 | 521.00 | 511.00 | 516.00 | 516.00 | 0.19% | 67,400 |
| Aug 3, 2026 | 518.00 | 530.00 | 505.00 | 515.00 | 515.00 | -1.34% | 141,000 |
| Jul 31, 2026 | 543.00 | 549.00 | 518.00 | 522.00 | 522.00 | -3.87% | 96,200 |
| Jul 30, 2026 | 560.00 | 563.00 | 543.00 | 543.00 | 543.00 | -2.34% | 78,500 |
| Jul 29, 2026 | 554.00 | 560.00 | 550.00 | 556.00 | 556.00 | 1.46% | 48,900 |
| Jul 28, 2026 | 555.00 | 555.00 | 544.00 | 548.00 | 548.00 | -2.14% | 45,200 |
| Jul 27, 2026 | 550.00 | 561.00 | 550.00 | 560.00 | 560.00 | 1.63% | 34,100 |
| Jul 24, 2026 | 558.00 | 558.00 | 546.00 | 551.00 | 551.00 | - | 34,400 |
| Jul 23, 2026 | 559.00 | 560.00 | 549.00 | 551.00 | 551.00 | -0.36% | 24,200 |
| Jul 22, 2026 | 552.00 | 562.00 | 552.00 | 553.00 | 553.00 | 0.18% | 38,100 |
| Jul 21, 2026 | 555.00 | 557.00 | 549.00 | 552.00 | 552.00 | 1.28% | 60,800 |
| Jul 17, 2026 | 563.00 | 564.00 | 538.00 | 545.00 | 545.00 | -1.45% | 64,100 |
| Jul 16, 2026 | 551.00 | 562.00 | 550.00 | 553.00 | 553.00 | 0.36% | 44,100 |
| Jul 15, 2026 | 543.00 | 553.00 | 543.00 | 551.00 | 551.00 | 1.66% | 17,900 |
| Jul 14, 2026 | 552.00 | 554.00 | 541.00 | 542.00 | 542.00 | -0.73% | 32,100 |
| Jul 13, 2026 | 551.00 | 555.00 | 545.00 | 546.00 | 546.00 | 0.18% | 44,000 |
| Jul 10, 2026 | 547.00 | 551.00 | 541.00 | 545.00 | 545.00 | 0.93% | 56,000 |
| Jul 9, 2026 | 540.00 | 544.00 | 539.00 | 540.00 | 540.00 | - | 27,500 |
| Jul 8, 2026 | 551.00 | 551.00 | 538.00 | 540.00 | 540.00 | -2.00% | 65,100 |
| Jul 7, 2026 | 541.00 | 558.00 | 536.00 | 551.00 | 551.00 | 1.85% | 88,200 |
| Jul 6, 2026 | 522.00 | 563.00 | 522.00 | 541.00 | 541.00 | 3.84% | 123,700 |
| Jul 3, 2026 | 520.00 | 526.00 | 513.00 | 521.00 | 521.00 | 1.17% | 35,300 |
| Jul 2, 2026 | 512.00 | 524.00 | 512.00 | 515.00 | 515.00 | 1.98% | 40,000 |