Petgo Corporation (TYO:7140)
Japan · Delayed Price · Currency is JPY 799.00
-5.00 (-0.62%)
Jul 31, 2026, 3:30 PM JST
Petgo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 800.00 | 805.00 | 798.00 | 799.00 | 799.00 | -0.62% | 2,800 |
| Jul 30, 2026 | 801.00 | 804.00 | 799.00 | 804.00 | 804.00 | -0.50% | 1,900 |
| Jul 29, 2026 | 803.00 | 808.00 | 799.00 | 808.00 | 808.00 | 0.87% | 6,600 |
| Jul 28, 2026 | 805.00 | 807.00 | 801.00 | 801.00 | 801.00 | -0.62% | 3,700 |
| Jul 27, 2026 | 814.00 | 814.00 | 806.00 | 806.00 | 806.00 | -0.49% | 2,000 |
| Jul 24, 2026 | 810.00 | 810.00 | 800.00 | 810.00 | 810.00 | - | 3,600 |
| Jul 23, 2026 | 812.00 | 812.00 | 804.00 | 810.00 | 810.00 | 0.37% | 300 |
| Jul 22, 2026 | 812.00 | 817.00 | 805.00 | 807.00 | 807.00 | 0.62% | 3,700 |
| Jul 21, 2026 | 809.00 | 809.00 | 802.00 | 802.00 | 802.00 | -0.50% | 8,400 |
| Jul 17, 2026 | 806.00 | 808.00 | 803.00 | 806.00 | 806.00 | - | 5,000 |
| Jul 16, 2026 | 807.00 | 810.00 | 803.00 | 806.00 | 806.00 | 0.37% | 6,200 |
| Jul 15, 2026 | 802.00 | 806.00 | 802.00 | 803.00 | 803.00 | -0.37% | 1,100 |
| Jul 14, 2026 | 806.00 | 806.00 | 804.00 | 806.00 | 806.00 | 0.37% | 1,200 |
| Jul 13, 2026 | 802.00 | 806.00 | 802.00 | 803.00 | 803.00 | -0.25% | 2,300 |
| Jul 10, 2026 | 805.00 | 807.00 | 796.00 | 805.00 | 805.00 | - | 4,200 |
| Jul 9, 2026 | 798.00 | 808.00 | 798.00 | 805.00 | 805.00 | 1.13% | 4,000 |
| Jul 8, 2026 | 806.00 | 807.00 | 796.00 | 796.00 | 796.00 | -0.75% | 9,100 |
| Jul 7, 2026 | 809.00 | 809.00 | 801.00 | 802.00 | 802.00 | -0.87% | 8,100 |
| Jul 6, 2026 | 805.00 | 813.00 | 803.00 | 809.00 | 809.00 | 0.50% | 8,300 |
| Jul 3, 2026 | 808.00 | 809.00 | 801.00 | 805.00 | 805.00 | -0.37% | 9,500 |
| Jul 2, 2026 | 815.00 | 838.00 | 805.00 | 808.00 | 808.00 | -1.94% | 42,400 |
| Jul 1, 2026 | 920.00 | 920.00 | 824.00 | 824.00 | 824.00 | -15.40% | 227,400 |
| Jun 30, 2026 | 959.00 | 974.00 | 950.00 | 974.00 | 974.00 | 18.20% | 52,000 |
| Jun 29, 2026 | 837.00 | 837.00 | 824.00 | 824.00 | 824.00 | - | 400 |
| Jun 26, 2026 | 831.00 | 831.00 | 824.00 | 824.00 | 824.00 | -2.60% | 600 |
| Jun 25, 2026 | 846.00 | 846.00 | 840.00 | 846.00 | 846.00 | 0.48% | 2,000 |
| Jun 24, 2026 | 840.00 | 842.00 | 831.00 | 842.00 | 842.00 | 0.24% | 1,000 |
| Jun 23, 2026 | 833.00 | 840.00 | 833.00 | 840.00 | 840.00 | 0.96% | 2,400 |
| Jun 22, 2026 | 821.00 | 832.00 | 821.00 | 832.00 | 832.00 | 2.34% | 1,600 |
| Jun 19, 2026 | 843.00 | 858.00 | 813.00 | 813.00 | 813.00 | -5.24% | 2,500 |
| Jun 18, 2026 | 850.00 | 862.00 | 850.00 | 858.00 | 858.00 | -0.46% | 400 |
| Jun 17, 2026 | 841.00 | 862.00 | 841.00 | 862.00 | 862.00 | 1.41% | 1,500 |
| Jun 16, 2026 | 840.00 | 850.00 | 823.00 | 850.00 | 850.00 | 1.19% | 1,500 |
| Jun 15, 2026 | 856.00 | 856.00 | 833.00 | 840.00 | 840.00 | -2.33% | 1,600 |
| Jun 12, 2026 | 847.00 | 860.00 | 834.00 | 860.00 | 860.00 | 1.30% | 6,100 |
| Jun 11, 2026 | 818.00 | 849.00 | 806.00 | 849.00 | 849.00 | 3.03% | 3,000 |
| Jun 10, 2026 | 804.00 | 824.00 | 804.00 | 824.00 | 824.00 | 2.49% | 1,100 |
| Jun 9, 2026 | 805.00 | 819.00 | 803.00 | 804.00 | 804.00 | -0.50% | 2,400 |
| Jun 8, 2026 | 830.00 | 830.00 | 808.00 | 808.00 | 808.00 | -2.65% | 2,200 |
| Jun 5, 2026 | 835.00 | 835.00 | 830.00 | 830.00 | 830.00 | 0.12% | 600 |
| Jun 4, 2026 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | -1.66% | 300 |
| Jun 3, 2026 | 830.00 | 843.00 | 817.00 | 843.00 | 843.00 | 3.31% | 2,200 |
| Jun 2, 2026 | 822.00 | 837.00 | 816.00 | 816.00 | 816.00 | -0.73% | 1,100 |
| Jun 1, 2026 | 834.00 | 837.00 | 822.00 | 822.00 | 822.00 | -2.72% | 500 |
| May 29, 2026 | 820.00 | 845.00 | 813.00 | 845.00 | 845.00 | 2.30% | 1,900 |
| May 28, 2026 | 835.00 | 835.00 | 825.00 | 826.00 | 826.00 | -1.08% | 600 |
| May 27, 2026 | 817.00 | 835.00 | 817.00 | 835.00 | 835.00 | 1.21% | 1,200 |
| May 26, 2026 | 829.00 | 829.00 | 825.00 | 825.00 | 825.00 | -0.48% | 700 |
| May 25, 2026 | 850.00 | 850.00 | 829.00 | 829.00 | 829.00 | 0.24% | 2,300 |
| May 22, 2026 | 845.00 | 845.00 | 827.00 | 827.00 | 827.00 | -2.13% | 600 |