Petgo Corporation (TYO:7140)
Japan · Delayed Price · Currency is JPY 796.00
-1.00 (-0.13%)
Oct 9, 2026, 3:30 PM JST
Petgo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 799.00 | 799.00 | 796.00 | 796.00 | 796.00 | -0.13% | 1,100 |
| Oct 8, 2026 | 800.00 | 800.00 | 797.00 | 797.00 | 797.00 | -0.38% | 500 |
| Oct 7, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.38% | 200 |
| Oct 6, 2026 | 798.00 | 799.00 | 796.00 | 797.00 | 797.00 | 0.25% | 1,400 |
| Oct 5, 2026 | 803.00 | 803.00 | 794.00 | 795.00 | 795.00 | -0.38% | 1,500 |
| Oct 2, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 0.25% | 400 |
| Oct 1, 2026 | 802.00 | 802.00 | 796.00 | 796.00 | 796.00 | -0.75% | 1,300 |
| Sep 30, 2026 | 804.00 | 804.00 | 801.00 | 802.00 | 802.00 | -0.87% | 600 |
| Sep 29, 2026 | 810.00 | 810.00 | 801.00 | 809.00 | 809.00 | 0.75% | 1,100 |
| Sep 28, 2026 | 806.00 | 806.00 | 801.00 | 803.00 | 803.00 | 0.38% | 700 |
| Sep 25, 2026 | 813.00 | 813.00 | 800.00 | 800.00 | 800.00 | 0.25% | 3,100 |
| Sep 24, 2026 | 798.00 | 799.00 | 797.00 | 798.00 | 798.00 | - | 1,400 |
| Sep 18, 2026 | 799.00 | 799.00 | 797.00 | 798.00 | 798.00 | -0.13% | 1,300 |
| Sep 17, 2026 | 800.00 | 800.00 | 798.00 | 799.00 | 799.00 | -0.13% | 1,200 |
| Sep 16, 2026 | 796.00 | 800.00 | 796.00 | 800.00 | 800.00 | 0.13% | 1,300 |
| Sep 15, 2026 | 800.00 | 801.00 | 799.00 | 799.00 | 799.00 | -0.13% | 700 |
| Sep 14, 2026 | 801.00 | 801.00 | 800.00 | 800.00 | 800.00 | - | 400 |
| Sep 11, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -0.25% | 100 |
| Sep 10, 2026 | 797.00 | 802.00 | 797.00 | 802.00 | 802.00 | 0.25% | 1,400 |
| Sep 9, 2026 | 802.00 | 802.00 | 798.00 | 800.00 | 800.00 | -0.25% | 1,100 |
| Sep 8, 2026 | 800.00 | 802.00 | 800.00 | 802.00 | 802.00 | 0.38% | 200 |
| Sep 7, 2026 | 802.00 | 802.00 | 799.00 | 799.00 | 799.00 | -0.37% | 1,900 |
| Sep 4, 2026 | 799.00 | 802.00 | 799.00 | 802.00 | 802.00 | 0.12% | 300 |
| Sep 3, 2026 | 799.00 | 802.00 | 799.00 | 801.00 | 801.00 | 0.25% | 1,600 |
| Sep 2, 2026 | 799.00 | 802.00 | 799.00 | 799.00 | 799.00 | -0.37% | 1,400 |
| Sep 1, 2026 | 800.00 | 802.00 | 800.00 | 802.00 | 802.00 | 0.38% | 2,600 |
| Aug 31, 2026 | 799.00 | 801.00 | 799.00 | 799.00 | 799.00 | - | 1,700 |
| Aug 28, 2026 | 800.00 | 800.00 | 799.00 | 799.00 | 799.00 | -0.13% | 1,900 |
| Aug 27, 2026 | 800.00 | 801.00 | 800.00 | 800.00 | 800.00 | -0.25% | 2,300 |
| Aug 26, 2026 | 801.00 | 806.00 | 801.00 | 802.00 | 802.00 | 0.12% | 1,400 |
| Aug 25, 2026 | 804.00 | 804.00 | 800.00 | 801.00 | 801.00 | 0.13% | 2,500 |
| Aug 24, 2026 | 801.00 | 801.00 | 800.00 | 800.00 | 800.00 | -0.25% | 1,300 |
| Aug 21, 2026 | 801.00 | 803.00 | 801.00 | 802.00 | 802.00 | -0.87% | 2,800 |
| Aug 20, 2026 | 802.00 | 809.00 | 802.00 | 809.00 | 809.00 | 0.87% | 700 |
| Aug 19, 2026 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | -0.12% | 1,100 |
| Aug 18, 2026 | 802.00 | 808.00 | 802.00 | 803.00 | 803.00 | 0.12% | 400 |
| Aug 17, 2026 | 798.00 | 806.00 | 798.00 | 802.00 | 802.00 | -0.25% | 1,500 |
| Aug 14, 2026 | 800.00 | 806.00 | 800.00 | 804.00 | 804.00 | 0.37% | 2,000 |
| Aug 13, 2026 | 802.00 | 807.00 | 801.00 | 801.00 | 801.00 | -0.25% | 4,600 |
| Aug 12, 2026 | 803.00 | 809.00 | 803.00 | 803.00 | 803.00 | -1.47% | 6,500 |
| Aug 10, 2026 | 806.00 | 815.00 | 803.00 | 815.00 | 815.00 | 1.24% | 4,400 |
| Aug 7, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0.50% | 400 |
| Aug 6, 2026 | 801.00 | 803.00 | 800.00 | 801.00 | 801.00 | - | 1,800 |
| Aug 5, 2026 | 802.00 | 805.00 | 801.00 | 801.00 | 801.00 | -0.25% | 1,200 |
| Aug 4, 2026 | 804.00 | 805.00 | 803.00 | 803.00 | 803.00 | 0.12% | 300 |
| Aug 3, 2026 | 800.00 | 805.00 | 800.00 | 802.00 | 802.00 | 0.38% | 900 |
| 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 |