Pegasus Co., Ltd. (TYO:6262)
Japan · Delayed Price · Currency is JPY 522.00
-21.00 (-3.87%)
Jul 31, 2026, 3:30 PM JST
Pegasus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 509.00 | 512.00 | 505.00 | 505.00 | 505.00 | -0.20% | 51,800 |
| Jun 30, 2026 | 506.00 | 512.00 | 500.00 | 506.00 | 506.00 | 0.20% | 93,700 |
| Jun 29, 2026 | 510.00 | 512.00 | 501.00 | 505.00 | 505.00 | 0.80% | 51,800 |
| Jun 26, 2026 | 501.00 | 511.00 | 501.00 | 501.00 | 501.00 | - | 51,600 |
| Jun 25, 2026 | 510.00 | 510.00 | 500.00 | 501.00 | 501.00 | -0.60% | 98,100 |
| Jun 24, 2026 | 516.00 | 522.00 | 501.00 | 504.00 | 504.00 | -2.33% | 73,400 |
| Jun 23, 2026 | 530.00 | 532.00 | 515.00 | 516.00 | 516.00 | -2.64% | 77,400 |
| Jun 22, 2026 | 528.00 | 537.00 | 523.00 | 530.00 | 530.00 | 0.19% | 36,900 |
| Jun 19, 2026 | 532.00 | 540.00 | 527.00 | 529.00 | 529.00 | -0.56% | 44,000 |
| Jun 18, 2026 | 541.00 | 545.00 | 532.00 | 532.00 | 532.00 | 0.19% | 52,300 |
| Jun 17, 2026 | 515.00 | 543.00 | 515.00 | 531.00 | 531.00 | 2.31% | 53,300 |
| Jun 16, 2026 | 529.00 | 529.00 | 515.00 | 519.00 | 519.00 | -2.26% | 68,400 |
| Jun 15, 2026 | 522.00 | 534.00 | 520.00 | 531.00 | 531.00 | 3.71% | 36,700 |
| Jun 12, 2026 | 518.00 | 525.00 | 511.00 | 512.00 | 512.00 | -1.35% | 61,400 |
| Jun 11, 2026 | 521.00 | 524.00 | 507.00 | 519.00 | 519.00 | -0.38% | 76,600 |
| Jun 10, 2026 | 514.00 | 522.00 | 509.00 | 521.00 | 521.00 | 1.36% | 51,200 |
| Jun 9, 2026 | 512.00 | 517.00 | 508.00 | 514.00 | 514.00 | 0.39% | 78,400 |
| Jun 8, 2026 | 530.00 | 531.00 | 502.00 | 512.00 | 512.00 | -4.83% | 177,000 |
| Jun 5, 2026 | 526.00 | 543.00 | 526.00 | 538.00 | 538.00 | 1.13% | 60,800 |
| Jun 4, 2026 | 523.00 | 534.00 | 512.00 | 532.00 | 532.00 | - | 141,900 |
| Jun 3, 2026 | 538.00 | 546.00 | 528.00 | 532.00 | 532.00 | -1.48% | 120,300 |
| Jun 2, 2026 | 556.00 | 556.00 | 529.00 | 540.00 | 540.00 | -3.74% | 236,500 |
| Jun 1, 2026 | 575.00 | 575.00 | 541.00 | 561.00 | 561.00 | -2.26% | 352,100 |
| May 29, 2026 | 581.00 | 588.00 | 574.00 | 574.00 | 574.00 | -0.86% | 77,600 |
| May 28, 2026 | 596.00 | 601.00 | 561.00 | 579.00 | 579.00 | -3.50% | 246,100 |
| May 27, 2026 | 607.00 | 612.00 | 597.00 | 600.00 | 600.00 | - | 94,800 |
| May 26, 2026 | 597.00 | 610.00 | 586.00 | 600.00 | 600.00 | 0.33% | 149,600 |
| May 25, 2026 | 611.00 | 621.00 | 590.00 | 598.00 | 598.00 | -1.97% | 99,800 |
| May 22, 2026 | 619.00 | 626.00 | 590.00 | 610.00 | 610.00 | -2.71% | 205,200 |