PILLAR Corporation (TYO:6490)
Japan · Delayed Price · Currency is JPY 10,030
-880 (-8.07%)
Oct 22, 2026, 3:30 PM JST
PILLAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 10,980.00 | 10,980.00 | 9,970.00 | 10,030.00 | 10,030.00 | -8.07% | 143,600 |
| Oct 21, 2026 | 11,000.00 | 11,110.00 | 10,780.00 | 10,910.00 | 10,910.00 | 2.25% | 87,400 |
| Oct 20, 2026 | 11,550.00 | 11,700.00 | 10,640.00 | 10,670.00 | 10,670.00 | -7.62% | 126,600 |
| Oct 19, 2026 | 10,990.00 | 11,590.00 | 10,850.00 | 11,550.00 | 11,550.00 | -0.17% | 97,500 |
| Oct 16, 2026 | 11,610.00 | 11,650.00 | 11,240.00 | 11,570.00 | 11,570.00 | 1.76% | 137,100 |
| Oct 15, 2026 | 12,140.00 | 12,240.00 | 11,220.00 | 11,370.00 | 11,370.00 | -10.75% | 211,400 |
| Oct 14, 2026 | 12,750.00 | 13,050.00 | 12,520.00 | 12,740.00 | 12,740.00 | 0.55% | 126,000 |
| Oct 13, 2026 | 12,320.00 | 12,840.00 | 12,260.00 | 12,670.00 | 12,670.00 | -1.32% | 140,000 |
| Oct 9, 2026 | 11,970.00 | 12,840.00 | 11,910.00 | 12,840.00 | 12,840.00 | 4.99% | 180,200 |
| Oct 8, 2026 | 12,270.00 | 12,450.00 | 12,120.00 | 12,230.00 | 12,230.00 | -1.92% | 133,000 |
| Oct 7, 2026 | 12,400.00 | 12,520.00 | 12,120.00 | 12,470.00 | 12,470.00 | 0.56% | 119,700 |
| Oct 6, 2026 | 12,220.00 | 12,530.00 | 12,000.00 | 12,400.00 | 12,400.00 | 1.81% | 173,700 |
| Oct 5, 2026 | 11,850.00 | 12,180.00 | 11,850.00 | 12,180.00 | 12,180.00 | 5.45% | 203,900 |
| Oct 2, 2026 | 11,350.00 | 11,690.00 | 11,320.00 | 11,550.00 | 11,550.00 | 4.05% | 207,000 |
| Oct 1, 2026 | 11,000.00 | 11,130.00 | 10,810.00 | 11,100.00 | 11,100.00 | 1.83% | 109,400 |
| Sep 30, 2026 | 10,980.00 | 11,020.00 | 10,770.00 | 10,900.00 | 10,900.00 | 1.11% | 104,700 |
| Sep 29, 2026 | 10,520.00 | 10,820.00 | 10,520.00 | 10,780.00 | 10,780.00 | 1.95% | 115,500 |
| Sep 28, 2026 | 10,500.00 | 10,840.00 | 10,400.00 | 10,690.00 | 10,574.00 | 3.29% | 184,200 |
| Sep 25, 2026 | 9,930.00 | 10,500.00 | 9,760.00 | 10,350.00 | 10,237.69 | 3.40% | 132,800 |
| Sep 24, 2026 | 9,740.00 | 10,080.00 | 9,630.00 | 10,010.00 | 9,901.38 | 6.04% | 208,600 |
| Sep 18, 2026 | 9,220.00 | 9,440.00 | 9,220.00 | 9,440.00 | 9,337.56 | 3.74% | 103,300 |
| Sep 17, 2026 | 9,300.00 | 9,340.00 | 9,050.00 | 9,100.00 | 9,001.25 | -1.30% | 60,500 |
| Sep 16, 2026 | 9,030.00 | 9,230.00 | 8,960.00 | 9,220.00 | 9,119.95 | 2.10% | 58,300 |
| Sep 15, 2026 | 8,800.00 | 9,090.00 | 8,800.00 | 9,030.00 | 8,932.01 | 1.01% | 59,400 |
| Sep 14, 2026 | 8,650.00 | 8,960.00 | 8,650.00 | 8,940.00 | 8,842.99 | -1.11% | 67,100 |
| Sep 11, 2026 | 8,850.00 | 9,130.00 | 8,730.00 | 9,040.00 | 8,941.90 | -2.80% | 132,200 |
| Sep 10, 2026 | 9,430.00 | 9,490.00 | 9,110.00 | 9,300.00 | 9,199.08 | -2.41% | 85,500 |
| Sep 9, 2026 | 9,310.00 | 9,620.00 | 9,310.00 | 9,530.00 | 9,426.59 | 4.04% | 79,100 |
| Sep 8, 2026 | 9,680.00 | 9,720.00 | 9,160.00 | 9,160.00 | 9,060.60 | -6.82% | 74,200 |
| Sep 7, 2026 | 9,720.00 | 9,860.00 | 9,630.00 | 9,830.00 | 9,723.33 | 2.61% | 71,600 |
| Sep 4, 2026 | 9,320.00 | 9,590.00 | 9,240.00 | 9,580.00 | 9,476.04 | 2.79% | 77,800 |
| Sep 3, 2026 | 9,420.00 | 9,510.00 | 9,180.00 | 9,320.00 | 9,218.87 | 0.22% | 87,500 |
| Sep 2, 2026 | 9,540.00 | 9,650.00 | 9,300.00 | 9,300.00 | 9,199.08 | -5.10% | 124,800 |
| Sep 1, 2026 | 10,010.00 | 10,090.00 | 9,720.00 | 9,800.00 | 9,693.66 | -3.92% | 117,700 |
| Aug 31, 2026 | 9,780.00 | 10,230.00 | 9,760.00 | 10,200.00 | 10,089.32 | 2.31% | 103,400 |
| Aug 28, 2026 | 10,200.00 | 10,290.00 | 9,920.00 | 9,970.00 | 9,861.81 | -1.68% | 112,500 |
| Aug 27, 2026 | 10,240.00 | 10,380.00 | 10,010.00 | 10,140.00 | 10,029.97 | 1.40% | 108,400 |
| Aug 26, 2026 | 10,030.00 | 10,080.00 | 9,900.00 | 10,000.00 | 9,891.49 | -2.91% | 103,100 |
| Aug 25, 2026 | 9,710.00 | 10,340.00 | 9,700.00 | 10,300.00 | 10,188.23 | 4.78% | 132,300 |
| Aug 24, 2026 | 9,720.00 | 9,960.00 | 9,560.00 | 9,830.00 | 9,723.33 | 0.72% | 87,600 |
| Aug 21, 2026 | 9,740.00 | 9,910.00 | 9,560.00 | 9,760.00 | 9,654.09 | -2.79% | 112,300 |
| Aug 20, 2026 | 9,800.00 | 10,110.00 | 9,650.00 | 10,040.00 | 9,931.05 | 1.83% | 100,100 |
| Aug 19, 2026 | 9,780.00 | 10,040.00 | 9,730.00 | 9,860.00 | 9,753.01 | -6.36% | 169,500 |
| Aug 18, 2026 | 10,780.00 | 11,260.00 | 10,500.00 | 10,530.00 | 10,415.74 | 0.48% | 201,800 |
| Aug 17, 2026 | 10,300.00 | 10,480.00 | 10,160.00 | 10,480.00 | 10,366.28 | 2.95% | 108,700 |
| Aug 14, 2026 | 10,530.00 | 10,690.00 | 10,050.00 | 10,180.00 | 10,069.53 | -2.49% | 127,000 |
| Aug 13, 2026 | 10,500.00 | 10,590.00 | 10,250.00 | 10,440.00 | 10,326.71 | 0.87% | 144,000 |
| Aug 12, 2026 | 10,000.00 | 10,400.00 | 9,980.00 | 10,350.00 | 10,237.69 | 3.19% | 153,800 |
| Aug 10, 2026 | 10,580.00 | 10,920.00 | 10,030.00 | 10,030.00 | 9,921.16 | -2.43% | 239,100 |
| Aug 7, 2026 | 11,810.00 | 12,080.00 | 9,980.00 | 10,280.00 | 10,168.45 | -3.11% | 463,400 |