Petgo Corporation (TYO:7140)
Japan · Delayed Price · Currency is JPY 814.00
0.00 (0.00%)
Jan 23, 2026, 3:30 PM JST
Petgo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 814.00 | 815.00 | 814.00 | 815.00 | - | 0.12% | 700 |
| Jan 22, 2026 | 816.00 | 816.00 | 813.00 | 814.00 | 814.00 | - | 1,600 |
| Jan 21, 2026 | 813.00 | 814.00 | 810.00 | 814.00 | 814.00 | 0.12% | 1,200 |
| Jan 20, 2026 | 815.00 | 815.00 | 810.00 | 813.00 | 813.00 | 0.37% | 3,600 |
| Jan 19, 2026 | 810.00 | 817.00 | 801.00 | 810.00 | 810.00 | 0.25% | 6,500 |
| Jan 16, 2026 | 801.00 | 813.00 | 800.00 | 808.00 | 808.00 | 0.87% | 6,100 |
| Jan 15, 2026 | 805.00 | 807.00 | 800.00 | 801.00 | 801.00 | -0.50% | 4,000 |
| Jan 14, 2026 | 803.00 | 805.00 | 803.00 | 805.00 | 805.00 | 0.25% | 1,100 |
| Jan 13, 2026 | 803.00 | 806.00 | 802.00 | 803.00 | 803.00 | 0.12% | 3,000 |
| Jan 9, 2026 | 807.00 | 807.00 | 799.00 | 802.00 | 802.00 | -0.12% | 4,000 |
| Jan 8, 2026 | 802.00 | 803.00 | 801.00 | 803.00 | 803.00 | - | 1,100 |
| Jan 7, 2026 | 801.00 | 804.00 | 795.00 | 803.00 | 803.00 | -0.12% | 11,500 |
| Jan 6, 2026 | 800.00 | 804.00 | 800.00 | 804.00 | 804.00 | 0.50% | 3,700 |
| Jan 5, 2026 | 798.00 | 806.00 | 798.00 | 800.00 | 800.00 | - | 8,900 |
| Dec 30, 2025 | 795.00 | 800.00 | 795.00 | 800.00 | 800.00 | 0.25% | 1,400 |
| Dec 29, 2025 | 806.00 | 806.00 | 796.00 | 798.00 | 798.00 | -0.25% | 3,800 |
| Dec 26, 2025 | 801.00 | 801.00 | 796.00 | 800.00 | 800.00 | - | 3,300 |
| Dec 25, 2025 | 804.00 | 804.00 | 799.00 | 800.00 | 800.00 | -0.12% | 3,000 |
| Dec 24, 2025 | 801.00 | 802.00 | 793.00 | 801.00 | 801.00 | - | 7,000 |
| Dec 23, 2025 | 797.00 | 801.00 | 788.00 | 801.00 | 801.00 | 0.25% | 10,300 |
| Dec 22, 2025 | 801.00 | 802.00 | 790.00 | 799.00 | 799.00 | - | 21,300 |
| Dec 19, 2025 | 794.00 | 800.00 | 790.00 | 799.00 | 799.00 | -0.13% | 4,800 |
| Dec 18, 2025 | 793.00 | 801.00 | 789.00 | 800.00 | 800.00 | 0.63% | 9,700 |
| Dec 17, 2025 | 799.00 | 800.00 | 793.00 | 795.00 | 795.00 | -0.13% | 5,100 |
| Dec 16, 2025 | 802.00 | 802.00 | 788.00 | 796.00 | 796.00 | -0.50% | 5,800 |
| Dec 15, 2025 | 797.00 | 800.00 | 789.00 | 800.00 | 800.00 | 0.38% | 6,900 |
| Dec 12, 2025 | 805.00 | 805.00 | 797.00 | 797.00 | 797.00 | -0.50% | 3,200 |
| Dec 11, 2025 | 802.00 | 802.00 | 795.00 | 801.00 | 801.00 | -0.37% | 5,200 |
| Dec 10, 2025 | 801.00 | 804.00 | 800.00 | 804.00 | 804.00 | 0.50% | 2,700 |
| Dec 9, 2025 | 793.00 | 805.00 | 793.00 | 800.00 | 800.00 | 0.13% | 2,200 |
| Dec 8, 2025 | 794.00 | 805.00 | 794.00 | 799.00 | 799.00 | 0.63% | 4,800 |
| Dec 5, 2025 | 803.00 | 803.00 | 793.00 | 794.00 | 794.00 | -1.12% | 1,100 |
| Dec 4, 2025 | 804.00 | 804.00 | 800.00 | 803.00 | 803.00 | 0.25% | 1,600 |
| Dec 3, 2025 | 800.00 | 801.00 | 800.00 | 801.00 | 801.00 | 1.01% | 1,000 |
| Dec 2, 2025 | 800.00 | 801.00 | 793.00 | 793.00 | 793.00 | -0.50% | 3,200 |
| Dec 1, 2025 | 800.00 | 803.00 | 797.00 | 797.00 | 797.00 | -0.38% | 3,800 |
| Nov 28, 2025 | 800.00 | 805.00 | 799.00 | 800.00 | 800.00 | -0.12% | 3,800 |
| Nov 27, 2025 | 800.00 | 804.00 | 800.00 | 801.00 | 801.00 | -0.12% | 3,700 |
| Nov 26, 2025 | 803.00 | 811.00 | 802.00 | 802.00 | 802.00 | -0.74% | 3,500 |
| Nov 25, 2025 | 798.00 | 810.00 | 795.00 | 808.00 | 808.00 | 1.89% | 3,500 |
| Nov 21, 2025 | 784.00 | 795.00 | 784.00 | 793.00 | 793.00 | 1.02% | 2,900 |
| Nov 20, 2025 | 799.00 | 799.00 | 784.00 | 785.00 | 785.00 | 0.13% | 2,700 |
| Nov 19, 2025 | 774.00 | 787.00 | 774.00 | 784.00 | 784.00 | 3.16% | 2,300 |
| Nov 18, 2025 | 795.00 | 808.00 | 735.00 | 760.00 | 760.00 | -4.40% | 19,000 |
| Nov 17, 2025 | 799.00 | 808.00 | 789.00 | 795.00 | 795.00 | -0.50% | 7,400 |
| Nov 14, 2025 | 783.00 | 800.00 | 783.00 | 799.00 | 799.00 | 1.01% | 3,300 |
| Nov 13, 2025 | 774.00 | 805.00 | 772.00 | 791.00 | 791.00 | -2.22% | 9,800 |
| Nov 12, 2025 | 810.00 | 819.00 | 799.00 | 809.00 | 809.00 | - | 6,000 |
| Nov 11, 2025 | 783.00 | 817.00 | 756.00 | 809.00 | 809.00 | 3.32% | 9,700 |
| Nov 10, 2025 | 777.00 | 783.00 | 775.00 | 783.00 | 783.00 | 1.03% | 1,400 |