Pegasus Co., Ltd. (TYO:6262)
Japan · Delayed Price · Currency is JPY 574.00
-5.00 (-0.86%)
May 29, 2026, 3:30 PM JST
Pegasus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 702.00 | 703.00 | 605.00 | 627.00 | 627.00 | -8.60% | 1,487,500 |
| May 20, 2026 | 718.00 | 726.00 | 683.00 | 686.00 | 686.00 | -5.25% | 69,100 |
| May 19, 2026 | 749.00 | 750.00 | 720.00 | 724.00 | 724.00 | -1.63% | 45,600 |
| May 18, 2026 | 779.00 | 779.00 | 735.00 | 736.00 | 736.00 | -6.00% | 117,200 |
| May 15, 2026 | 775.00 | 798.00 | 765.00 | 783.00 | 783.00 | 1.16% | 70,400 |
| May 14, 2026 | 850.00 | 852.00 | 760.00 | 774.00 | 774.00 | -10.52% | 248,300 |
| May 13, 2026 | 977.00 | 977.00 | 840.00 | 865.00 | 865.00 | -12.63% | 253,200 |
| May 12, 2026 | 999.00 | 1,011.00 | 982.00 | 990.00 | 990.00 | -1.00% | 64,800 |
| May 11, 2026 | 992.00 | 1,010.00 | 986.00 | 1,000.00 | 1,000.00 | -0.30% | 68,100 |
| May 8, 2026 | 976.00 | 1,033.00 | 958.00 | 1,003.00 | 1,003.00 | 1.21% | 155,500 |
| May 7, 2026 | 924.00 | 1,003.00 | 924.00 | 991.00 | 991.00 | 7.83% | 227,300 |
| May 1, 2026 | 879.00 | 927.00 | 866.00 | 919.00 | 919.00 | 4.55% | 132,700 |
| Apr 30, 2026 | 827.00 | 899.00 | 827.00 | 879.00 | 879.00 | 4.39% | 185,200 |
| Apr 28, 2026 | 806.00 | 842.00 | 806.00 | 842.00 | 842.00 | 3.19% | 94,400 |
| Apr 27, 2026 | 795.00 | 820.00 | 792.00 | 816.00 | 816.00 | 2.64% | 57,700 |
| Apr 24, 2026 | 798.00 | 800.00 | 787.00 | 795.00 | 795.00 | 0.51% | 27,700 |
| Apr 23, 2026 | 797.00 | 807.00 | 789.00 | 791.00 | 791.00 | -1.62% | 58,800 |
| Apr 22, 2026 | 805.00 | 808.00 | 798.00 | 804.00 | 804.00 | -0.12% | 27,800 |
| Apr 21, 2026 | 811.00 | 812.00 | 802.00 | 805.00 | 805.00 | -0.49% | 27,200 |
| Apr 20, 2026 | 798.00 | 810.00 | 795.00 | 809.00 | 809.00 | 1.13% | 29,500 |
| Apr 17, 2026 | 813.00 | 816.00 | 800.00 | 800.00 | 800.00 | -1.36% | 41,900 |
| Apr 16, 2026 | 818.00 | 823.00 | 811.00 | 811.00 | 811.00 | -0.73% | 27,400 |
| Apr 15, 2026 | 826.00 | 833.00 | 813.00 | 817.00 | 817.00 | -0.24% | 47,100 |
| Apr 14, 2026 | 808.00 | 824.00 | 801.00 | 819.00 | 819.00 | 1.36% | 56,000 |
| Apr 13, 2026 | 804.00 | 809.00 | 798.00 | 808.00 | 808.00 | 0.50% | 25,500 |
| Apr 10, 2026 | 807.00 | 808.00 | 799.00 | 804.00 | 804.00 | 0.50% | 22,400 |
| Apr 9, 2026 | 807.00 | 808.00 | 794.00 | 800.00 | 800.00 | -0.99% | 24,100 |
| Apr 8, 2026 | 794.00 | 808.00 | 794.00 | 808.00 | 808.00 | 3.06% | 60,900 |
| Apr 7, 2026 | 784.00 | 787.00 | 773.00 | 784.00 | 784.00 | 0.77% | 17,800 |
| Apr 6, 2026 | 773.00 | 783.00 | 773.00 | 778.00 | 778.00 | 0.65% | 26,900 |
| Apr 3, 2026 | 760.00 | 774.00 | 760.00 | 773.00 | 773.00 | 1.71% | 36,300 |
| Apr 2, 2026 | 784.00 | 784.00 | 760.00 | 760.00 | 760.00 | -2.19% | 45,600 |
| Apr 1, 2026 | 765.00 | 778.00 | 756.00 | 777.00 | 777.00 | 3.60% | 52,900 |
| Mar 31, 2026 | 749.00 | 764.00 | 747.00 | 750.00 | 750.00 | - | 66,200 |
| Mar 30, 2026 | 724.00 | 754.00 | 724.00 | 750.00 | 750.00 | -0.40% | 263,900 |
| Mar 27, 2026 | 765.00 | 778.00 | 762.00 | 773.00 | 753.00 | 0.39% | 263,900 |
| Mar 26, 2026 | 782.00 | 783.00 | 765.00 | 770.00 | 750.08 | -1.03% | 189,500 |
| Mar 25, 2026 | 778.00 | 782.00 | 771.00 | 778.00 | 757.87 | 1.30% | 98,700 |
| Mar 24, 2026 | 769.00 | 769.00 | 759.00 | 768.00 | 748.13 | 2.95% | 107,500 |
| Mar 23, 2026 | 763.00 | 765.00 | 743.00 | 746.00 | 726.70 | -4.11% | 168,500 |
| Mar 19, 2026 | 790.00 | 802.00 | 777.00 | 778.00 | 757.87 | -2.87% | 95,400 |
| Mar 18, 2026 | 773.00 | 802.00 | 771.00 | 801.00 | 780.28 | 4.03% | 126,600 |
| Mar 17, 2026 | 762.00 | 773.00 | 760.00 | 770.00 | 750.08 | 1.32% | 157,100 |
| Mar 16, 2026 | 753.00 | 775.00 | 753.00 | 760.00 | 740.34 | 1.33% | 85,000 |