Petgo Corporation (TYO:7140)
Japan · Delayed Price · Currency is JPY 863.00
-108.00 (-11.12%)
Feb 13, 2026, 3:30 PM JST
Petgo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 941.00 | 980.00 | 941.00 | 971.00 | 971.00 | 4.86% | 21,700 |
| Feb 10, 2026 | 930.00 | 930.00 | 918.00 | 926.00 | 926.00 | -0.75% | 9,500 |
| Feb 9, 2026 | 956.00 | 959.00 | 933.00 | 933.00 | 933.00 | 2.41% | 14,100 |
| Feb 6, 2026 | 890.00 | 969.00 | 890.00 | 911.00 | 911.00 | 3.41% | 22,900 |
| Feb 5, 2026 | 896.00 | 896.00 | 860.00 | 881.00 | 881.00 | -1.45% | 16,800 |
| Feb 4, 2026 | 849.00 | 905.00 | 836.00 | 894.00 | 894.00 | 6.43% | 13,300 |
| Feb 3, 2026 | 830.00 | 840.00 | 830.00 | 840.00 | 840.00 | 1.20% | 2,500 |
| Feb 2, 2026 | 811.00 | 837.00 | 811.00 | 830.00 | 830.00 | 2.47% | 11,500 |
| Jan 30, 2026 | 811.00 | 812.00 | 805.00 | 810.00 | 810.00 | 0.62% | 5,600 |
| Jan 29, 2026 | 803.00 | 805.00 | 803.00 | 805.00 | 805.00 | 0.25% | 2,700 |
| Jan 28, 2026 | 802.00 | 810.00 | 802.00 | 803.00 | 803.00 | -1.11% | 3,800 |
| Jan 27, 2026 | 808.00 | 814.00 | 808.00 | 812.00 | 812.00 | -0.25% | 1,900 |
| Jan 26, 2026 | 820.00 | 820.00 | 800.00 | 814.00 | 814.00 | - | 6,100 |
| Jan 23, 2026 | 814.00 | 815.00 | 814.00 | 814.00 | 814.00 | - | 1,400 |
| 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 |