PILLAR Corporation (TYO:6490)
Japan · Delayed Price · Currency is JPY 7,840.00
-80.00 (-1.01%)
Mar 6, 2026, 12:54 PM JST
PILLAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8,170.00 | 8,250.00 | 7,830.00 | 7,920.00 | 7,920.00 | 4.21% | 151,500 |
| Mar 4, 2026 | 7,830.00 | 8,020.00 | 7,510.00 | 7,600.00 | 7,600.00 | -6.98% | 106,200 |
| Mar 3, 2026 | 8,560.00 | 8,660.00 | 8,120.00 | 8,170.00 | 8,170.00 | -5.00% | 95,800 |
| Mar 2, 2026 | 8,350.00 | 8,600.00 | 8,250.00 | 8,600.00 | 8,600.00 | 1.18% | 87,000 |
| Feb 27, 2026 | 8,320.00 | 8,510.00 | 8,240.00 | 8,500.00 | 8,500.00 | 0.35% | 104,100 |
| Feb 26, 2026 | 8,590.00 | 8,590.00 | 8,250.00 | 8,470.00 | 8,470.00 | -0.35% | 122,700 |
| Feb 25, 2026 | 8,430.00 | 8,630.00 | 8,290.00 | 8,500.00 | 8,500.00 | 4.04% | 191,900 |
| Feb 24, 2026 | 8,030.00 | 8,340.00 | 7,970.00 | 8,170.00 | 8,170.00 | 0.74% | 119,400 |
| Feb 20, 2026 | 7,920.00 | 8,150.00 | 7,900.00 | 8,110.00 | 8,110.00 | 2.40% | 157,600 |
| Feb 19, 2026 | 7,770.00 | 7,970.00 | 7,740.00 | 7,920.00 | 7,920.00 | 1.93% | 98,400 |
| Feb 18, 2026 | 7,900.00 | 8,050.00 | 7,770.00 | 7,770.00 | 7,770.00 | -2.63% | 117,400 |
| Feb 17, 2026 | 7,990.00 | 8,080.00 | 7,830.00 | 7,980.00 | 7,980.00 | 1.79% | 82,100 |
| Feb 16, 2026 | 7,710.00 | 7,910.00 | 7,650.00 | 7,840.00 | 7,840.00 | 2.62% | 107,600 |
| Feb 13, 2026 | 7,780.00 | 7,780.00 | 7,350.00 | 7,640.00 | 7,640.00 | -3.66% | 128,100 |
| Feb 12, 2026 | 7,640.00 | 7,980.00 | 7,570.00 | 7,930.00 | 7,930.00 | 3.80% | 254,300 |
| Feb 10, 2026 | 7,860.00 | 7,860.00 | 7,260.00 | 7,640.00 | 7,640.00 | 11.37% | 253,900 |
| Feb 9, 2026 | 6,900.00 | 6,960.00 | 6,770.00 | 6,860.00 | 6,860.00 | 3.63% | 131,000 |
| Feb 6, 2026 | 6,510.00 | 6,640.00 | 6,440.00 | 6,620.00 | 6,620.00 | 1.38% | 60,500 |
| Feb 5, 2026 | 6,650.00 | 6,680.00 | 6,500.00 | 6,530.00 | 6,530.00 | -2.39% | 60,100 |
| Feb 4, 2026 | 6,580.00 | 6,720.00 | 6,500.00 | 6,690.00 | 6,690.00 | 1.67% | 93,000 |
| Feb 3, 2026 | 6,360.00 | 6,610.00 | 6,360.00 | 6,580.00 | 6,580.00 | 5.11% | 109,800 |
| Feb 2, 2026 | 6,310.00 | 6,420.00 | 6,220.00 | 6,260.00 | 6,260.00 | -2.95% | 98,200 |
| Jan 30, 2026 | 6,400.00 | 6,500.00 | 6,230.00 | 6,450.00 | 6,450.00 | 1.90% | 171,700 |
| Jan 29, 2026 | 6,340.00 | 6,400.00 | 6,220.00 | 6,330.00 | 6,330.00 | 1.44% | 108,300 |
| Jan 28, 2026 | 6,260.00 | 6,280.00 | 6,180.00 | 6,240.00 | 6,240.00 | -0.16% | 93,400 |
| Jan 27, 2026 | 6,000.00 | 6,250.00 | 6,000.00 | 6,250.00 | 6,250.00 | 2.63% | 92,700 |
| Jan 26, 2026 | 6,060.00 | 6,190.00 | 5,990.00 | 6,090.00 | 6,090.00 | -1.14% | 59,100 |
| Jan 23, 2026 | 6,160.00 | 6,200.00 | 6,100.00 | 6,160.00 | 6,160.00 | 1.32% | 66,100 |
| Jan 22, 2026 | 6,000.00 | 6,170.00 | 5,970.00 | 6,080.00 | 6,080.00 | 2.53% | 86,600 |
| Jan 21, 2026 | 5,690.00 | 5,980.00 | 5,690.00 | 5,930.00 | 5,930.00 | 2.42% | 230,400 |
| Jan 20, 2026 | 5,930.00 | 5,960.00 | 5,770.00 | 5,790.00 | 5,790.00 | -1.86% | 78,500 |
| Jan 19, 2026 | 6,040.00 | 6,050.00 | 5,840.00 | 5,900.00 | 5,900.00 | -2.96% | 96,700 |
| Jan 16, 2026 | 5,800.00 | 6,170.00 | 5,800.00 | 6,080.00 | 6,080.00 | 4.47% | 173,500 |
| Jan 15, 2026 | 5,860.00 | 5,930.00 | 5,780.00 | 5,820.00 | 5,820.00 | -1.02% | 104,900 |
| Jan 14, 2026 | 5,640.00 | 5,880.00 | 5,610.00 | 5,880.00 | 5,880.00 | 5.19% | 147,200 |
| Jan 13, 2026 | 5,480.00 | 5,600.00 | 5,420.00 | 5,590.00 | 5,590.00 | 5.87% | 83,800 |
| Jan 9, 2026 | 5,340.00 | 5,400.00 | 5,260.00 | 5,280.00 | 5,280.00 | 0.76% | 66,800 |
| Jan 8, 2026 | 5,320.00 | 5,450.00 | 5,210.00 | 5,240.00 | 5,240.00 | -2.60% | 118,300 |
| Jan 7, 2026 | 4,980.00 | 5,420.00 | 4,965.00 | 5,380.00 | 5,380.00 | 5.91% | 160,800 |
| Jan 6, 2026 | 5,000.00 | 5,110.00 | 4,975.00 | 5,080.00 | 5,080.00 | 3.89% | 101,200 |
| Jan 5, 2026 | 4,865.00 | 4,945.00 | 4,760.00 | 4,890.00 | 4,890.00 | 1.98% | 61,300 |
| Dec 30, 2025 | 4,855.00 | 4,880.00 | 4,795.00 | 4,795.00 | 4,795.00 | -2.64% | 48,500 |
| Dec 29, 2025 | 4,925.00 | 4,955.00 | 4,875.00 | 4,925.00 | 4,925.00 | 1.44% | 55,600 |
| Dec 26, 2025 | 4,900.00 | 4,920.00 | 4,855.00 | 4,855.00 | 4,855.00 | -0.92% | 42,600 |
| Dec 25, 2025 | 4,885.00 | 4,920.00 | 4,840.00 | 4,900.00 | 4,900.00 | 1.24% | 57,300 |
| Dec 24, 2025 | 4,845.00 | 4,880.00 | 4,835.00 | 4,840.00 | 4,840.00 | -0.10% | 59,500 |
| Dec 23, 2025 | 4,920.00 | 4,945.00 | 4,800.00 | 4,845.00 | 4,845.00 | 2.43% | 124,600 |
| Dec 22, 2025 | 4,525.00 | 4,760.00 | 4,525.00 | 4,730.00 | 4,730.00 | 5.94% | 113,500 |
| Dec 19, 2025 | 4,465.00 | 4,510.00 | 4,440.00 | 4,465.00 | 4,465.00 | 0.22% | 114,500 |
| Dec 18, 2025 | 4,440.00 | 4,475.00 | 4,420.00 | 4,455.00 | 4,455.00 | -0.89% | 52,700 |