PILLAR Corporation (TYO:6490)
Japan · Delayed Price · Currency is JPY 11,100
+200 (1.83%)
Oct 1, 2026, 3:30 PM JST
PILLAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.53% | 115,500 |
| Sep 28, 2026 | 10,500.00 | 10,840.00 | 10,400.00 | 10,690.00 | 10,618.00 | 3.29% | 184,200 |
| Sep 25, 2026 | 9,930.00 | 10,500.00 | 9,760.00 | 10,350.00 | 10,280.29 | 3.40% | 132,800 |
| Sep 24, 2026 | 9,740.00 | 10,080.00 | 9,630.00 | 10,010.00 | 9,942.58 | 6.04% | 208,600 |
| Sep 18, 2026 | 9,220.00 | 9,440.00 | 9,220.00 | 9,440.00 | 9,376.42 | 3.74% | 103,300 |
| Sep 17, 2026 | 9,300.00 | 9,340.00 | 9,050.00 | 9,100.00 | 9,038.71 | -1.30% | 60,500 |
| Sep 16, 2026 | 9,030.00 | 9,230.00 | 8,960.00 | 9,220.00 | 9,157.90 | 2.10% | 58,300 |
| Sep 15, 2026 | 8,800.00 | 9,090.00 | 8,800.00 | 9,030.00 | 8,969.18 | 1.01% | 59,400 |
| Sep 14, 2026 | 8,650.00 | 8,960.00 | 8,650.00 | 8,940.00 | 8,879.79 | -1.11% | 67,100 |
| Sep 11, 2026 | 8,850.00 | 9,130.00 | 8,730.00 | 9,040.00 | 8,979.11 | -2.80% | 132,200 |
| Sep 10, 2026 | 9,430.00 | 9,490.00 | 9,110.00 | 9,300.00 | 9,237.36 | -2.41% | 85,500 |
| Sep 9, 2026 | 9,310.00 | 9,620.00 | 9,310.00 | 9,530.00 | 9,465.81 | 4.04% | 79,100 |
| Sep 8, 2026 | 9,680.00 | 9,720.00 | 9,160.00 | 9,160.00 | 9,098.30 | -6.82% | 74,200 |
| Sep 7, 2026 | 9,720.00 | 9,860.00 | 9,630.00 | 9,830.00 | 9,763.79 | 2.61% | 71,600 |
| Sep 4, 2026 | 9,320.00 | 9,590.00 | 9,240.00 | 9,580.00 | 9,515.48 | 2.79% | 77,800 |
| Sep 3, 2026 | 9,420.00 | 9,510.00 | 9,180.00 | 9,320.00 | 9,257.23 | 0.22% | 87,500 |
| Sep 2, 2026 | 9,540.00 | 9,650.00 | 9,300.00 | 9,300.00 | 9,237.36 | -5.10% | 124,800 |
| Sep 1, 2026 | 10,010.00 | 10,090.00 | 9,720.00 | 9,800.00 | 9,733.99 | -3.92% | 117,700 |
| Aug 31, 2026 | 9,780.00 | 10,230.00 | 9,760.00 | 10,200.00 | 10,131.30 | 2.31% | 103,400 |
| Aug 28, 2026 | 10,200.00 | 10,290.00 | 9,920.00 | 9,970.00 | 9,902.85 | -1.68% | 112,500 |
| Aug 27, 2026 | 10,240.00 | 10,380.00 | 10,010.00 | 10,140.00 | 10,071.70 | 1.40% | 108,400 |
| Aug 26, 2026 | 10,030.00 | 10,080.00 | 9,900.00 | 10,000.00 | 9,932.65 | -2.91% | 103,100 |
| Aug 25, 2026 | 9,710.00 | 10,340.00 | 9,700.00 | 10,300.00 | 10,230.63 | 4.78% | 132,300 |
| Aug 24, 2026 | 9,720.00 | 9,960.00 | 9,560.00 | 9,830.00 | 9,763.79 | 0.72% | 87,600 |
| Aug 21, 2026 | 9,740.00 | 9,910.00 | 9,560.00 | 9,760.00 | 9,694.26 | -2.79% | 112,300 |
| Aug 20, 2026 | 9,800.00 | 10,110.00 | 9,650.00 | 10,040.00 | 9,972.38 | 1.83% | 100,100 |
| Aug 19, 2026 | 9,780.00 | 10,040.00 | 9,730.00 | 9,860.00 | 9,793.59 | -6.36% | 169,500 |
| Aug 18, 2026 | 10,780.00 | 11,260.00 | 10,500.00 | 10,530.00 | 10,459.08 | 0.48% | 201,800 |
| Aug 17, 2026 | 10,300.00 | 10,480.00 | 10,160.00 | 10,480.00 | 10,409.41 | 2.95% | 108,700 |
| Aug 14, 2026 | 10,530.00 | 10,690.00 | 10,050.00 | 10,180.00 | 10,111.43 | -2.49% | 127,000 |
| Aug 13, 2026 | 10,500.00 | 10,590.00 | 10,250.00 | 10,440.00 | 10,369.68 | 0.87% | 144,000 |
| Aug 12, 2026 | 10,000.00 | 10,400.00 | 9,980.00 | 10,350.00 | 10,280.29 | 3.19% | 153,800 |
| Aug 10, 2026 | 10,580.00 | 10,920.00 | 10,030.00 | 10,030.00 | 9,962.45 | -2.43% | 239,100 |
| Aug 7, 2026 | 11,810.00 | 12,080.00 | 9,980.00 | 10,280.00 | 10,210.76 | -3.11% | 463,400 |
| Aug 6, 2026 | 11,580.00 | 11,650.00 | 10,610.00 | 10,610.00 | 10,538.54 | -6.11% | 194,700 |
| Aug 5, 2026 | 10,950.00 | 11,380.00 | 10,820.00 | 11,300.00 | 11,223.89 | 7.11% | 167,300 |
| Aug 4, 2026 | 9,970.00 | 10,560.00 | 9,970.00 | 10,550.00 | 10,478.94 | 5.92% | 205,500 |
| Aug 3, 2026 | 9,340.00 | 10,040.00 | 9,190.00 | 9,960.00 | 9,892.92 | 4.95% | 150,700 |
| Jul 31, 2026 | 9,230.00 | 9,680.00 | 9,080.00 | 9,490.00 | 9,426.08 | 10.35% | 216,100 |
| Jul 30, 2026 | 8,690.00 | 8,900.00 | 8,430.00 | 8,600.00 | 8,542.08 | 0.70% | 146,700 |
| Jul 29, 2026 | 9,110.00 | 9,280.00 | 8,340.00 | 8,540.00 | 8,482.48 | -5.43% | 215,200 |
| Jul 28, 2026 | 9,350.00 | 9,460.00 | 9,000.00 | 9,030.00 | 8,969.18 | -9.25% | 153,000 |
| Jul 27, 2026 | 9,780.00 | 10,000.00 | 9,520.00 | 9,950.00 | 9,882.98 | -1.29% | 178,800 |
| Jul 24, 2026 | 10,100.00 | 10,280.00 | 9,870.00 | 10,080.00 | 10,012.11 | -3.08% | 84,500 |
| Jul 23, 2026 | 10,350.00 | 10,580.00 | 10,130.00 | 10,400.00 | 10,329.95 | 2.77% | 134,100 |
| Jul 22, 2026 | 10,500.00 | 10,660.00 | 10,120.00 | 10,120.00 | 10,051.84 | 2.02% | 176,000 |
| Jul 21, 2026 | 9,680.00 | 10,000.00 | 9,390.00 | 9,920.00 | 9,853.19 | 5.76% | 173,200 |
| Jul 17, 2026 | 9,800.00 | 10,100.00 | 9,140.00 | 9,380.00 | 9,316.82 | -7.13% | 169,700 |