Petgo Corporation (TYO:7140)
Japan · Delayed Price · Currency is JPY 845.00
+19.00 (2.30%)
May 29, 2026, 3:30 PM JST
Petgo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 825.00 | 849.00 | 825.00 | 845.00 | 845.00 | 2.42% | 2,400 |
| May 20, 2026 | 825.00 | 825.00 | 811.00 | 825.00 | 825.00 | - | 2,500 |
| May 19, 2026 | 823.00 | 825.00 | 801.00 | 825.00 | 825.00 | 0.24% | 4,100 |
| May 18, 2026 | 814.00 | 825.00 | 808.00 | 823.00 | 823.00 | 0.37% | 2,800 |
| May 15, 2026 | 824.00 | 825.00 | 815.00 | 820.00 | 820.00 | -2.26% | 600 |
| May 14, 2026 | 817.00 | 839.00 | 815.00 | 839.00 | 839.00 | 2.69% | 1,700 |
| May 13, 2026 | 810.00 | 818.00 | 810.00 | 817.00 | 817.00 | 0.12% | 900 |
| May 12, 2026 | 823.00 | 825.00 | 816.00 | 816.00 | 816.00 | - | 2,600 |
| May 11, 2026 | 808.00 | 830.00 | 801.00 | 816.00 | 816.00 | -2.63% | 8,300 |
| May 8, 2026 | 831.00 | 838.00 | 831.00 | 838.00 | 838.00 | 0.48% | 200 |
| May 7, 2026 | 837.00 | 837.00 | 833.00 | 834.00 | 834.00 | -0.12% | 1,900 |
| May 1, 2026 | 834.00 | 835.00 | 831.00 | 835.00 | 835.00 | 0.12% | 1,100 |
| Apr 30, 2026 | 836.00 | 836.00 | 834.00 | 834.00 | 834.00 | -0.48% | 400 |
| Apr 28, 2026 | 841.00 | 841.00 | 820.00 | 838.00 | 838.00 | -0.36% | 2,100 |
| Apr 27, 2026 | 856.00 | 856.00 | 841.00 | 841.00 | 841.00 | -0.94% | 4,600 |
| Apr 24, 2026 | 835.00 | 849.00 | 833.00 | 849.00 | 849.00 | 1.43% | 3,000 |
| Apr 23, 2026 | 839.00 | 839.00 | 833.00 | 837.00 | 837.00 | 0.48% | 1,300 |
| Apr 22, 2026 | 830.00 | 837.00 | 823.00 | 833.00 | 833.00 | 0.36% | 800 |
| Apr 21, 2026 | 835.00 | 835.00 | 830.00 | 830.00 | 830.00 | -0.12% | 700 |
| Apr 20, 2026 | 839.00 | 839.00 | 826.00 | 831.00 | 831.00 | 0.12% | 1,800 |
| Apr 17, 2026 | 824.00 | 847.00 | 823.00 | 830.00 | 830.00 | 0.73% | 4,400 |
| Apr 16, 2026 | 838.00 | 838.00 | 824.00 | 824.00 | 824.00 | -2.37% | 1,800 |
| Apr 15, 2026 | 840.00 | 844.00 | 825.00 | 844.00 | 844.00 | 0.48% | 2,700 |
| Apr 14, 2026 | 831.00 | 840.00 | 831.00 | 840.00 | 840.00 | 1.33% | 900 |
| Apr 13, 2026 | 829.00 | 838.00 | 829.00 | 829.00 | 829.00 | -0.12% | 1,300 |
| Apr 10, 2026 | 840.00 | 840.00 | 827.00 | 830.00 | 830.00 | -0.95% | 2,700 |
| Apr 9, 2026 | 837.00 | 838.00 | 837.00 | 838.00 | 838.00 | 0.48% | 300 |
| Apr 8, 2026 | 837.00 | 839.00 | 825.00 | 834.00 | 834.00 | 0.48% | 1,300 |
| Apr 7, 2026 | 823.00 | 830.00 | 815.00 | 830.00 | 830.00 | 0.24% | 3,500 |
| Apr 6, 2026 | 821.00 | 828.00 | 821.00 | 828.00 | 828.00 | 0.85% | 700 |
| Apr 3, 2026 | 820.00 | 821.00 | 815.00 | 821.00 | 821.00 | -0.97% | 1,400 |
| Apr 2, 2026 | 830.00 | 831.00 | 815.00 | 829.00 | 829.00 | 0.48% | 2,500 |
| Apr 1, 2026 | 820.00 | 830.00 | 820.00 | 825.00 | 825.00 | 0.36% | 1,500 |
| Mar 31, 2026 | 826.00 | 830.00 | 821.00 | 822.00 | 822.00 | -1.44% | 2,500 |
| Mar 30, 2026 | 807.00 | 835.00 | 807.00 | 834.00 | 834.00 | -3.81% | 7,500 |
| Mar 27, 2026 | 868.00 | 868.00 | 864.00 | 867.00 | 867.00 | 0.35% | 4,100 |
| Mar 26, 2026 | 859.00 | 864.00 | 849.00 | 864.00 | 864.00 | 0.47% | 3,800 |
| Mar 25, 2026 | 855.00 | 868.00 | 850.00 | 860.00 | 860.00 | 2.38% | 3,700 |
| Mar 24, 2026 | 834.00 | 847.00 | 834.00 | 840.00 | 840.00 | 0.72% | 2,100 |
| Mar 23, 2026 | 813.00 | 836.00 | 813.00 | 834.00 | 834.00 | 0.97% | 4,200 |
| Mar 19, 2026 | 865.00 | 869.00 | 820.00 | 826.00 | 826.00 | -4.51% | 28,700 |
| Mar 18, 2026 | 852.00 | 876.00 | 852.00 | 865.00 | 865.00 | 3.35% | 4,600 |
| Mar 17, 2026 | 879.00 | 879.00 | 837.00 | 837.00 | 837.00 | -4.78% | 17,700 |
| Mar 16, 2026 | 865.00 | 879.00 | 865.00 | 879.00 | 879.00 | 0.92% | 2,400 |