Pegasus Co., Ltd. (TYO:6262)
Japan · Delayed Price · Currency is JPY 514.00
-7.00 (-1.34%)
Oct 23, 2026, 3:30 PM JST
Pegasus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 520.00 | 521.00 | 508.00 | 514.00 | 514.00 | -1.34% | 93,500 |
| Oct 22, 2026 | 531.00 | 533.00 | 521.00 | 521.00 | 521.00 | -2.25% | 71,500 |
| Oct 21, 2026 | 536.00 | 540.00 | 532.00 | 533.00 | 533.00 | - | 84,700 |
| Oct 20, 2026 | 529.00 | 542.00 | 526.00 | 533.00 | 533.00 | 0.38% | 131,700 |
| Oct 19, 2026 | 530.00 | 534.00 | 521.00 | 531.00 | 531.00 | -0.19% | 86,200 |
| Oct 16, 2026 | 519.00 | 532.00 | 517.00 | 532.00 | 532.00 | 2.90% | 68,600 |
| Oct 15, 2026 | 516.00 | 525.00 | 515.00 | 517.00 | 517.00 | -1.15% | 77,000 |
| Oct 14, 2026 | 512.00 | 530.00 | 509.00 | 523.00 | 523.00 | 1.16% | 97,000 |
| Oct 13, 2026 | 508.00 | 521.00 | 506.00 | 517.00 | 517.00 | 1.17% | 84,100 |
| Oct 9, 2026 | 502.00 | 512.00 | 501.00 | 511.00 | 511.00 | 1.59% | 63,700 |
| Oct 8, 2026 | 514.00 | 514.00 | 503.00 | 503.00 | 503.00 | -2.52% | 122,600 |
| Oct 7, 2026 | 525.00 | 525.00 | 516.00 | 516.00 | 516.00 | -2.09% | 43,500 |
| Oct 6, 2026 | 520.00 | 530.00 | 520.00 | 527.00 | 527.00 | 1.35% | 68,200 |
| Oct 5, 2026 | 517.00 | 525.00 | 516.00 | 520.00 | 520.00 | 0.39% | 56,000 |
| Oct 2, 2026 | 523.00 | 523.00 | 515.00 | 518.00 | 518.00 | -1.33% | 62,100 |
| Oct 1, 2026 | 528.00 | 528.00 | 520.00 | 525.00 | 525.00 | -0.76% | 52,700 |
| Sep 30, 2026 | 522.00 | 532.00 | 522.00 | 529.00 | 529.00 | 0.57% | 32,000 |
| Sep 29, 2026 | 530.00 | 540.00 | 522.00 | 526.00 | 526.00 | 0.38% | 65,400 |
| Sep 28, 2026 | 533.00 | 542.00 | 532.00 | 539.00 | 524.00 | 1.51% | 73,300 |
| Sep 25, 2026 | 534.00 | 535.00 | 530.00 | 531.00 | 516.22 | -0.56% | 46,400 |
| Sep 24, 2026 | 532.00 | 537.00 | 529.00 | 534.00 | 519.14 | 1.33% | 49,800 |
| Sep 18, 2026 | 533.00 | 533.00 | 526.00 | 527.00 | 512.33 | -0.19% | 62,600 |
| Sep 17, 2026 | 530.00 | 535.00 | 524.00 | 528.00 | 513.31 | -0.38% | 55,900 |
| Sep 16, 2026 | 526.00 | 534.00 | 526.00 | 530.00 | 515.25 | - | 48,400 |
| Sep 15, 2026 | 528.00 | 530.00 | 522.00 | 530.00 | 515.25 | 0.57% | 54,500 |
| Sep 14, 2026 | 524.00 | 529.00 | 520.00 | 527.00 | 512.33 | 1.54% | 38,600 |
| Sep 11, 2026 | 507.00 | 524.00 | 507.00 | 519.00 | 504.56 | 1.57% | 68,700 |
| Sep 10, 2026 | 513.00 | 516.00 | 509.00 | 511.00 | 496.78 | -0.78% | 46,600 |
| Sep 9, 2026 | 513.00 | 522.00 | 512.00 | 515.00 | 500.67 | 0.19% | 41,800 |
| Sep 8, 2026 | 522.00 | 523.00 | 513.00 | 514.00 | 499.70 | -1.91% | 88,300 |
| Sep 7, 2026 | 524.00 | 528.00 | 523.00 | 524.00 | 509.42 | 0.38% | 25,100 |
| Sep 4, 2026 | 521.00 | 526.00 | 520.00 | 522.00 | 507.47 | - | 36,200 |
| Sep 3, 2026 | 526.00 | 530.00 | 522.00 | 522.00 | 507.47 | -0.76% | 50,900 |
| Sep 2, 2026 | 535.00 | 535.00 | 526.00 | 526.00 | 511.36 | -2.59% | 63,700 |
| Sep 1, 2026 | 536.00 | 542.00 | 535.00 | 540.00 | 524.97 | 0.37% | 25,400 |
| Aug 31, 2026 | 545.00 | 545.00 | 531.00 | 538.00 | 523.03 | 0.19% | 30,000 |
| Aug 28, 2026 | 540.00 | 542.00 | 535.00 | 537.00 | 522.06 | -0.92% | 49,800 |
| Aug 27, 2026 | 548.00 | 548.00 | 540.00 | 542.00 | 526.92 | -0.91% | 37,200 |
| Aug 26, 2026 | 545.00 | 549.00 | 542.00 | 547.00 | 531.78 | 0.37% | 38,700 |
| Aug 25, 2026 | 550.00 | 550.00 | 540.00 | 545.00 | 529.83 | -0.55% | 37,800 |
| Aug 24, 2026 | 537.00 | 548.00 | 537.00 | 548.00 | 532.75 | 2.43% | 49,300 |
| Aug 21, 2026 | 529.00 | 535.00 | 529.00 | 535.00 | 520.11 | - | 21,700 |
| Aug 20, 2026 | 539.00 | 539.00 | 528.00 | 535.00 | 520.11 | 0.38% | 32,600 |
| Aug 19, 2026 | 542.00 | 542.00 | 529.00 | 533.00 | 518.17 | -1.66% | 42,300 |
| Aug 18, 2026 | 546.00 | 548.00 | 542.00 | 542.00 | 526.92 | -0.73% | 28,700 |
| Aug 17, 2026 | 544.00 | 552.00 | 539.00 | 546.00 | 530.81 | 0.74% | 59,900 |
| Aug 14, 2026 | 540.00 | 543.00 | 534.00 | 542.00 | 526.92 | 1.12% | 48,100 |
| Aug 13, 2026 | 540.00 | 540.00 | 533.00 | 536.00 | 521.08 | -0.37% | 36,300 |
| Aug 12, 2026 | 534.00 | 538.00 | 525.00 | 538.00 | 523.03 | 2.09% | 40,800 |
| Aug 10, 2026 | 522.00 | 528.00 | 519.00 | 527.00 | 512.33 | 1.74% | 36,300 |