Petgo Corporation (TYO:7140)
Japan · Delayed Price · Currency is JPY 789.00
-18.00 (-2.23%)
Sep 25, 2025, 3:30 PM JST
Petgo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 796.00 | 800.00 | 796.00 | 800.00 | - | -0.87% | 2,400 |
| Sep 24, 2025 | 807.00 | 807.00 | 785.00 | 807.00 | 807.00 | -0.25% | 13,600 |
| Sep 22, 2025 | 791.00 | 809.00 | 785.00 | 809.00 | 809.00 | 2.28% | 9,200 |
| Sep 19, 2025 | 786.00 | 800.00 | 786.00 | 791.00 | 791.00 | 1.15% | 2,600 |
| Sep 18, 2025 | 803.00 | 810.00 | 779.00 | 782.00 | 782.00 | -2.62% | 19,000 |
| Sep 17, 2025 | 815.00 | 815.00 | 771.00 | 803.00 | 803.00 | 0.38% | 19,000 |
| Sep 16, 2025 | 835.00 | 835.00 | 800.00 | 800.00 | 800.00 | -3.96% | 14,800 |
| Sep 12, 2025 | 834.00 | 848.00 | 810.00 | 833.00 | 833.00 | -0.12% | 10,500 |
| Sep 11, 2025 | 840.00 | 843.00 | 834.00 | 834.00 | 834.00 | -1.07% | 10,500 |
| Sep 10, 2025 | 836.00 | 844.00 | 829.00 | 843.00 | 843.00 | 0.96% | 3,000 |
| Sep 9, 2025 | 841.00 | 841.00 | 826.00 | 835.00 | 835.00 | 1.09% | 3,900 |
| Sep 8, 2025 | 829.00 | 832.00 | 825.00 | 826.00 | 826.00 | -0.84% | 3,500 |
| Sep 5, 2025 | 837.00 | 837.00 | 828.00 | 833.00 | 833.00 | -0.12% | 2,800 |
| Sep 4, 2025 | 844.00 | 844.00 | 832.00 | 834.00 | 834.00 | -1.18% | 1,500 |
| Sep 3, 2025 | 850.00 | 852.00 | 830.00 | 844.00 | 844.00 | 1.93% | 2,500 |
| Sep 2, 2025 | 820.00 | 840.00 | 802.00 | 828.00 | 828.00 | - | 3,000 |
| Sep 1, 2025 | 854.00 | 858.00 | 828.00 | 828.00 | 828.00 | -1.78% | 400 |
| Aug 29, 2025 | 850.00 | 850.00 | 838.00 | 843.00 | 843.00 | 0.36% | 900 |
| Aug 28, 2025 | 858.00 | 870.00 | 840.00 | 840.00 | 840.00 | -2.21% | 2,600 |
| Aug 27, 2025 | 810.00 | 860.00 | 810.00 | 859.00 | 859.00 | 4.50% | 9,900 |
| Aug 26, 2025 | 815.00 | 831.00 | 798.00 | 822.00 | 822.00 | 0.86% | 1,900 |
| Aug 25, 2025 | 821.00 | 825.00 | 800.00 | 815.00 | 815.00 | -0.61% | 5,600 |
| Aug 22, 2025 | 819.00 | 821.00 | 811.00 | 820.00 | 820.00 | 0.12% | 2,000 |
| Aug 21, 2025 | 810.00 | 819.00 | 810.00 | 819.00 | 819.00 | 0.86% | 1,600 |
| Aug 20, 2025 | 803.00 | 816.00 | 803.00 | 812.00 | 812.00 | 2.40% | 5,000 |
| Aug 19, 2025 | 790.00 | 802.00 | 790.00 | 793.00 | 793.00 | 0.38% | 5,300 |
| Aug 18, 2025 | 806.00 | 806.00 | 790.00 | 790.00 | 790.00 | -2.59% | 8,800 |
| Aug 15, 2025 | 795.00 | 811.00 | 793.00 | 811.00 | 811.00 | 1.38% | 8,700 |
| Aug 14, 2025 | 792.00 | 800.00 | 792.00 | 800.00 | 800.00 | 0.13% | 2,200 |
| Aug 13, 2025 | 799.00 | 800.00 | 791.00 | 799.00 | 799.00 | - | 3,100 |
| Aug 12, 2025 | 810.00 | 810.00 | 792.00 | 799.00 | 799.00 | -0.37% | 13,100 |
| Aug 8, 2025 | 803.00 | 814.00 | 795.00 | 802.00 | 802.00 | - | 5,800 |
| Aug 7, 2025 | 789.00 | 804.00 | 789.00 | 802.00 | 802.00 | 1.13% | 1,800 |
| Aug 6, 2025 | 807.00 | 807.00 | 793.00 | 793.00 | 793.00 | -1.73% | 1,000 |
| Aug 5, 2025 | 805.00 | 807.00 | 790.00 | 807.00 | 807.00 | 0.12% | 6,700 |
| Aug 4, 2025 | 813.00 | 830.00 | 802.00 | 806.00 | 806.00 | -2.07% | 4,700 |
| Aug 1, 2025 | 818.00 | 829.00 | 815.00 | 823.00 | 823.00 | 0.61% | 1,400 |
| Jul 31, 2025 | 812.00 | 832.00 | 812.00 | 818.00 | 818.00 | -0.61% | 1,100 |
| Jul 30, 2025 | 820.00 | 825.00 | 820.00 | 823.00 | 823.00 | 2.24% | 700 |
| Jul 29, 2025 | 808.00 | 826.00 | 801.00 | 805.00 | 805.00 | -0.12% | 3,600 |
| Jul 28, 2025 | 812.00 | 840.00 | 801.00 | 806.00 | 806.00 | -0.62% | 1,800 |
| Jul 25, 2025 | 824.00 | 839.00 | 811.00 | 811.00 | 811.00 | -1.22% | 6,800 |
| Jul 24, 2025 | 815.00 | 839.00 | 805.00 | 821.00 | 821.00 | 2.63% | 5,800 |
| Jul 23, 2025 | 833.00 | 833.00 | 783.00 | 800.00 | 800.00 | -2.20% | 7,300 |
| Jul 22, 2025 | 823.00 | 858.00 | 818.00 | 818.00 | 818.00 | -1.45% | 16,600 |
| Jul 18, 2025 | 788.00 | 862.00 | 773.00 | 830.00 | 830.00 | 5.46% | 23,000 |
| Jul 17, 2025 | 805.00 | 852.00 | 787.00 | 787.00 | 787.00 | -4.02% | 23,900 |
| Jul 16, 2025 | 760.00 | 820.00 | 756.00 | 820.00 | 820.00 | 8.61% | 49,700 |
| Jul 15, 2025 | 749.00 | 755.00 | 749.00 | 755.00 | 755.00 | 0.80% | 1,500 |
| Jul 14, 2025 | 749.00 | 755.00 | 749.00 | 749.00 | 749.00 | - | 1,900 |