PILLAR Corporation (TYO:6490)
Japan · Delayed Price · Currency is JPY 9,620.00
+140.00 (1.48%)
May 8, 2026, 3:30 PM JST
PILLAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 9,410.00 | 9,640.00 | 9,350.00 | 9,620.00 | 9,620.00 | 1.48% | 114,700 |
| May 7, 2026 | 9,430.00 | 9,620.00 | 9,400.00 | 9,480.00 | 9,480.00 | 7.24% | 153,700 |
| May 1, 2026 | 9,120.00 | 9,250.00 | 8,800.00 | 8,840.00 | 8,840.00 | -3.07% | 89,600 |
| Apr 30, 2026 | 9,110.00 | 9,260.00 | 9,100.00 | 9,120.00 | 9,120.00 | -0.98% | 77,500 |
| Apr 28, 2026 | 9,210.00 | 9,300.00 | 9,080.00 | 9,210.00 | 9,210.00 | 1.10% | 113,900 |
| Apr 27, 2026 | 8,720.00 | 9,270.00 | 8,610.00 | 9,110.00 | 9,110.00 | 5.81% | 182,400 |
| Apr 24, 2026 | 8,340.00 | 8,610.00 | 8,340.00 | 8,610.00 | 8,610.00 | 2.50% | 288,700 |
| Apr 23, 2026 | 8,610.00 | 8,700.00 | 8,270.00 | 8,400.00 | 8,400.00 | -2.55% | 87,200 |
| Apr 22, 2026 | 8,680.00 | 8,760.00 | 8,480.00 | 8,620.00 | 8,620.00 | -2.38% | 90,800 |
| Apr 21, 2026 | 8,840.00 | 8,910.00 | 8,690.00 | 8,830.00 | 8,830.00 | 0.91% | 87,000 |
| Apr 20, 2026 | 8,720.00 | 8,880.00 | 8,610.00 | 8,750.00 | 8,750.00 | -0.68% | 113,800 |
| Apr 17, 2026 | 9,250.00 | 9,310.00 | 8,790.00 | 8,810.00 | 8,810.00 | -4.76% | 394,700 |
| Apr 16, 2026 | 9,190.00 | 9,350.00 | 9,130.00 | 9,250.00 | 9,250.00 | 2.32% | 118,100 |
| Apr 15, 2026 | 9,400.00 | 9,540.00 | 8,980.00 | 9,040.00 | 9,040.00 | -3.32% | 186,100 |
| Apr 14, 2026 | 9,470.00 | 9,550.00 | 9,220.00 | 9,350.00 | 9,350.00 | 1.41% | 161,900 |
| Apr 13, 2026 | 8,400.00 | 9,340.00 | 8,400.00 | 9,220.00 | 9,220.00 | 8.73% | 349,900 |
| Apr 10, 2026 | 8,250.00 | 8,480.00 | 8,220.00 | 8,480.00 | 8,480.00 | 5.60% | 121,400 |
| Apr 9, 2026 | 8,110.00 | 8,110.00 | 7,920.00 | 8,030.00 | 8,030.00 | -0.25% | 71,300 |
| Apr 8, 2026 | 8,040.00 | 8,090.00 | 7,910.00 | 8,050.00 | 8,050.00 | 6.06% | 90,500 |
| Apr 7, 2026 | 7,570.00 | 7,670.00 | 7,470.00 | 7,590.00 | 7,590.00 | 0.66% | 53,600 |
| Apr 6, 2026 | 7,510.00 | 7,680.00 | 7,510.00 | 7,540.00 | 7,540.00 | 0.27% | 53,100 |
| Apr 3, 2026 | 7,400.00 | 7,560.00 | 7,280.00 | 7,520.00 | 7,520.00 | 1.62% | 63,900 |
| Apr 2, 2026 | 7,710.00 | 7,840.00 | 7,400.00 | 7,400.00 | 7,400.00 | -2.37% | 139,900 |
| Apr 1, 2026 | 7,400.00 | 7,580.00 | 7,300.00 | 7,580.00 | 7,580.00 | 8.29% | 94,000 |
| Mar 31, 2026 | 7,000.00 | 7,160.00 | 6,910.00 | 7,000.00 | 7,000.00 | -2.51% | 81,100 |
| Mar 30, 2026 | 7,110.00 | 7,270.00 | 7,080.00 | 7,180.00 | 7,180.00 | -4.14% | 84,100 |
| Mar 27, 2026 | 7,510.00 | 7,540.00 | 7,360.00 | 7,490.00 | 7,410.00 | -2.22% | 132,000 |
| Mar 26, 2026 | 7,700.00 | 7,750.00 | 7,550.00 | 7,660.00 | 7,578.18 | -0.26% | 74,800 |
| Mar 25, 2026 | 7,650.00 | 7,780.00 | 7,610.00 | 7,680.00 | 7,597.97 | 6.37% | 94,100 |
| Mar 24, 2026 | 7,360.00 | 7,400.00 | 7,100.00 | 7,220.00 | 7,142.88 | 2.27% | 79,700 |
| Mar 23, 2026 | 7,080.00 | 7,160.00 | 6,910.00 | 7,060.00 | 6,984.59 | -5.49% | 111,000 |
| Mar 19, 2026 | 7,580.00 | 7,580.00 | 7,350.00 | 7,470.00 | 7,390.21 | -3.36% | 78,600 |
| Mar 18, 2026 | 7,520.00 | 7,730.00 | 7,480.00 | 7,730.00 | 7,647.44 | 4.88% | 91,400 |
| Mar 17, 2026 | 7,700.00 | 7,720.00 | 7,350.00 | 7,370.00 | 7,291.28 | -2.38% | 50,600 |
| Mar 16, 2026 | 7,310.00 | 7,600.00 | 7,300.00 | 7,550.00 | 7,469.36 | 1.21% | 79,300 |
| Mar 13, 2026 | 7,360.00 | 7,590.00 | 7,360.00 | 7,460.00 | 7,380.32 | -1.97% | 111,500 |
| Mar 12, 2026 | 7,680.00 | 7,790.00 | 7,580.00 | 7,610.00 | 7,528.72 | -2.44% | 59,500 |
| Mar 11, 2026 | 7,770.00 | 7,910.00 | 7,680.00 | 7,800.00 | 7,716.69 | 3.45% | 81,700 |
| Mar 10, 2026 | 7,580.00 | 7,800.00 | 7,490.00 | 7,540.00 | 7,459.47 | 3.15% | 82,000 |
| Mar 9, 2026 | 7,320.00 | 7,420.00 | 7,030.00 | 7,310.00 | 7,231.92 | -7.70% | 112,100 |
| Mar 6, 2026 | 7,780.00 | 7,970.00 | 7,670.00 | 7,920.00 | 7,835.41 | - | 61,900 |
| Mar 5, 2026 | 8,170.00 | 8,250.00 | 7,830.00 | 7,920.00 | 7,835.41 | 4.21% | 151,500 |
| Mar 4, 2026 | 7,830.00 | 8,020.00 | 7,510.00 | 7,600.00 | 7,518.83 | -6.98% | 106,200 |
| Mar 3, 2026 | 8,560.00 | 8,660.00 | 8,120.00 | 8,170.00 | 8,082.74 | -5.00% | 95,800 |
| Mar 2, 2026 | 8,350.00 | 8,600.00 | 8,250.00 | 8,600.00 | 8,508.14 | 1.18% | 87,000 |
| Feb 27, 2026 | 8,320.00 | 8,510.00 | 8,240.00 | 8,500.00 | 8,409.21 | 0.35% | 104,100 |
| Feb 26, 2026 | 8,590.00 | 8,590.00 | 8,250.00 | 8,470.00 | 8,379.53 | -0.35% | 122,700 |
| Feb 25, 2026 | 8,430.00 | 8,630.00 | 8,290.00 | 8,500.00 | 8,409.21 | 4.04% | 191,900 |
| Feb 24, 2026 | 8,030.00 | 8,340.00 | 7,970.00 | 8,170.00 | 8,082.74 | 0.74% | 119,400 |
| Feb 20, 2026 | 7,920.00 | 8,150.00 | 7,900.00 | 8,110.00 | 8,023.38 | 2.40% | 157,600 |