Pegasus Co., Ltd. (TYO:6262)
Japan · Delayed Price · Currency is JPY 518.00
-7.00 (-1.33%)
Oct 2, 2026, 3:30 PM JST
Pegasus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 523.00 | 523.00 | 515.00 | 519.00 | 519.00 | -1.14% | 50,800 |
| 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 |
| Aug 7, 2026 | 520.00 | 525.00 | 517.00 | 518.00 | 503.58 | -0.19% | 45,000 |
| Aug 6, 2026 | 518.00 | 522.00 | 515.00 | 519.00 | 504.56 | 0.19% | 30,900 |
| Aug 5, 2026 | 517.00 | 526.00 | 517.00 | 518.00 | 503.58 | 0.39% | 29,600 |
| Aug 4, 2026 | 511.00 | 521.00 | 511.00 | 516.00 | 501.64 | 0.19% | 67,400 |
| Aug 3, 2026 | 518.00 | 530.00 | 505.00 | 515.00 | 500.67 | -1.34% | 141,000 |
| Jul 31, 2026 | 543.00 | 549.00 | 518.00 | 522.00 | 507.47 | -3.87% | 96,200 |
| Jul 30, 2026 | 560.00 | 563.00 | 543.00 | 543.00 | 527.89 | -2.34% | 78,500 |
| Jul 29, 2026 | 554.00 | 560.00 | 550.00 | 556.00 | 540.53 | 1.46% | 48,900 |
| Jul 28, 2026 | 555.00 | 555.00 | 544.00 | 548.00 | 532.75 | -2.14% | 45,200 |
| Jul 27, 2026 | 550.00 | 561.00 | 550.00 | 560.00 | 544.42 | 1.63% | 34,100 |
| Jul 24, 2026 | 558.00 | 558.00 | 546.00 | 551.00 | 535.67 | - | 34,400 |
| Jul 23, 2026 | 559.00 | 560.00 | 549.00 | 551.00 | 535.67 | -0.36% | 24,200 |
| Jul 22, 2026 | 552.00 | 562.00 | 552.00 | 553.00 | 537.61 | 0.18% | 38,100 |
| Jul 21, 2026 | 555.00 | 557.00 | 549.00 | 552.00 | 536.64 | 1.28% | 60,800 |