PILLAR Corporation (TYO:6490)
Japan · Delayed Price · Currency is JPY 9,760.00
-280.00 (-2.79%)
Aug 21, 2026, 3:30 PM JST
PILLAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9,740.00 | 9,780.00 | 9,580.00 | 9,760.00 | - | -2.79% | 22,100 |
| Aug 20, 2026 | 9,800.00 | 10,110.00 | 9,650.00 | 10,040.00 | 10,040.00 | 1.83% | 100,100 |
| Aug 19, 2026 | 9,780.00 | 10,040.00 | 9,730.00 | 9,860.00 | 9,860.00 | -6.36% | 169,500 |
| Aug 18, 2026 | 10,780.00 | 11,260.00 | 10,500.00 | 10,530.00 | 10,530.00 | 0.48% | 201,800 |
| Aug 17, 2026 | 10,300.00 | 10,480.00 | 10,160.00 | 10,480.00 | 10,480.00 | 2.95% | 108,700 |
| Aug 14, 2026 | 10,530.00 | 10,690.00 | 10,050.00 | 10,180.00 | 10,180.00 | -2.49% | 127,000 |
| Aug 13, 2026 | 10,500.00 | 10,590.00 | 10,250.00 | 10,440.00 | 10,440.00 | 0.87% | 144,000 |
| Aug 12, 2026 | 10,000.00 | 10,400.00 | 9,980.00 | 10,350.00 | 10,350.00 | 3.19% | 153,800 |
| Aug 10, 2026 | 10,580.00 | 10,920.00 | 10,030.00 | 10,030.00 | 10,030.00 | -2.43% | 239,100 |
| Aug 7, 2026 | 11,810.00 | 12,080.00 | 9,980.00 | 10,280.00 | 10,280.00 | -3.11% | 463,400 |
| Aug 6, 2026 | 11,580.00 | 11,650.00 | 10,610.00 | 10,610.00 | 10,610.00 | -6.11% | 194,700 |
| Aug 5, 2026 | 10,950.00 | 11,380.00 | 10,820.00 | 11,300.00 | 11,300.00 | 7.11% | 167,300 |
| Aug 4, 2026 | 9,970.00 | 10,560.00 | 9,970.00 | 10,550.00 | 10,550.00 | 5.92% | 205,500 |
| Aug 3, 2026 | 9,340.00 | 10,040.00 | 9,190.00 | 9,960.00 | 9,960.00 | 4.95% | 150,700 |
| Jul 31, 2026 | 9,230.00 | 9,680.00 | 9,080.00 | 9,490.00 | 9,490.00 | 10.35% | 216,100 |
| Jul 30, 2026 | 8,690.00 | 8,900.00 | 8,430.00 | 8,600.00 | 8,600.00 | 0.70% | 146,700 |
| Jul 29, 2026 | 9,110.00 | 9,280.00 | 8,340.00 | 8,540.00 | 8,540.00 | -5.43% | 215,200 |
| Jul 28, 2026 | 9,350.00 | 9,460.00 | 9,000.00 | 9,030.00 | 9,030.00 | -9.25% | 153,000 |
| Jul 27, 2026 | 9,780.00 | 10,000.00 | 9,520.00 | 9,950.00 | 9,950.00 | -1.29% | 178,800 |
| Jul 24, 2026 | 10,100.00 | 10,280.00 | 9,870.00 | 10,080.00 | 10,080.00 | -3.08% | 84,500 |
| Jul 23, 2026 | 10,350.00 | 10,580.00 | 10,130.00 | 10,400.00 | 10,400.00 | 2.77% | 134,100 |
| Jul 22, 2026 | 10,500.00 | 10,660.00 | 10,120.00 | 10,120.00 | 10,120.00 | 2.02% | 176,000 |
| Jul 21, 2026 | 9,680.00 | 10,000.00 | 9,390.00 | 9,920.00 | 9,920.00 | 5.76% | 173,200 |
| Jul 17, 2026 | 9,800.00 | 10,100.00 | 9,140.00 | 9,380.00 | 9,380.00 | -7.13% | 169,700 |
| Jul 16, 2026 | 10,060.00 | 10,360.00 | 10,030.00 | 10,100.00 | 10,100.00 | -2.51% | 121,300 |
| Jul 15, 2026 | 9,810.00 | 10,410.00 | 9,780.00 | 10,360.00 | 10,360.00 | 5.93% | 116,700 |
| Jul 14, 2026 | 9,760.00 | 9,840.00 | 9,480.00 | 9,780.00 | 9,780.00 | -0.41% | 76,500 |
| Jul 13, 2026 | 10,180.00 | 10,280.00 | 9,730.00 | 9,820.00 | 9,820.00 | -3.06% | 141,500 |
| Jul 10, 2026 | 9,970.00 | 10,240.00 | 9,970.00 | 10,130.00 | 10,130.00 | 4.76% | 132,000 |
| Jul 9, 2026 | 9,650.00 | 9,810.00 | 9,520.00 | 9,670.00 | 9,670.00 | 1.79% | 81,200 |
| Jul 8, 2026 | 9,550.00 | 9,890.00 | 9,480.00 | 9,500.00 | 9,500.00 | -2.06% | 106,100 |
| Jul 7, 2026 | 9,970.00 | 10,220.00 | 9,610.00 | 9,700.00 | 9,700.00 | -6.73% | 156,100 |
| Jul 6, 2026 | 10,740.00 | 10,850.00 | 10,090.00 | 10,400.00 | 10,400.00 | -2.89% | 220,400 |
| Jul 3, 2026 | 9,970.00 | 10,770.00 | 9,860.00 | 10,710.00 | 10,710.00 | 3.68% | 163,700 |
| Jul 2, 2026 | 10,490.00 | 10,650.00 | 10,270.00 | 10,330.00 | 10,330.00 | -8.42% | 172,500 |
| Jul 1, 2026 | 11,000.00 | 11,550.00 | 11,000.00 | 11,280.00 | 11,280.00 | 4.74% | 179,500 |
| Jun 30, 2026 | 10,800.00 | 11,050.00 | 10,630.00 | 10,770.00 | 10,770.00 | 2.38% | 112,300 |
| Jun 29, 2026 | 10,330.00 | 10,560.00 | 9,950.00 | 10,520.00 | 10,520.00 | 0.77% | 118,200 |
| Jun 26, 2026 | 10,590.00 | 10,810.00 | 10,240.00 | 10,440.00 | 10,440.00 | -3.60% | 119,700 |
| Jun 25, 2026 | 11,070.00 | 11,070.00 | 10,670.00 | 10,830.00 | 10,830.00 | 6.07% | 204,400 |
| Jun 24, 2026 | 10,150.00 | 10,550.00 | 10,040.00 | 10,210.00 | 10,210.00 | 0.39% | 131,400 |
| Jun 23, 2026 | 11,220.00 | 11,290.00 | 10,170.00 | 10,170.00 | 10,170.00 | -8.95% | 219,400 |
| Jun 22, 2026 | 11,080.00 | 11,580.00 | 11,020.00 | 11,170.00 | 11,170.00 | 1.73% | 279,700 |
| Jun 19, 2026 | 10,690.00 | 11,100.00 | 10,570.00 | 10,980.00 | 10,980.00 | 5.68% | 273,100 |
| Jun 18, 2026 | 10,090.00 | 10,590.00 | 10,030.00 | 10,390.00 | 10,390.00 | 4.53% | 198,000 |
| Jun 17, 2026 | 9,400.00 | 9,960.00 | 9,360.00 | 9,940.00 | 9,940.00 | 3.54% | 132,800 |
| Jun 16, 2026 | 9,230.00 | 9,630.00 | 9,200.00 | 9,600.00 | 9,600.00 | -0.72% | 182,300 |
| Jun 15, 2026 | 9,550.00 | 9,780.00 | 9,550.00 | 9,670.00 | 9,670.00 | 4.54% | 188,600 |
| Jun 12, 2026 | 8,860.00 | 9,310.00 | 8,820.00 | 9,250.00 | 9,250.00 | 7.31% | 196,300 |
| Jun 11, 2026 | 8,270.00 | 8,620.00 | 8,160.00 | 8,620.00 | 8,620.00 | -0.92% | 238,200 |