Skip to main content
logo
Pilot Corporation (TYO:7846)
Japan flag Japan · Delayed Price · Currency is JPY
4,570.00
+69.00 (1.53%)
At close: Mar 6, 2026

Pilot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,496.004,578.004,489.004,570.004,570.001.53%166,700
Mar 5, 20264,592.004,598.004,490.004,501.004,501.000.56%148,500
Mar 4, 20264,568.004,577.004,454.004,476.004,476.00-3.03%173,400
Mar 3, 20264,754.004,760.004,610.004,616.004,616.00-3.33%150,200
Mar 2, 20264,851.004,857.004,770.004,775.004,775.00-2.15%165,800
Feb 27, 20264,851.004,906.004,837.004,880.004,880.000.25%133,000
Feb 26, 20264,969.004,972.004,860.004,868.004,868.00-1.28%132,800
Feb 25, 20264,970.004,970.004,887.004,931.004,931.00-0.80%120,700
Feb 24, 20264,915.004,979.004,881.004,971.004,971.002.60%131,600
Feb 20, 20264,830.004,863.004,818.004,845.004,845.00-0.66%96,200
Feb 19, 20264,826.004,877.004,820.004,877.004,877.001.06%83,400
Feb 18, 20264,816.004,858.004,795.004,826.004,826.000.21%88,200
Feb 17, 20264,802.004,890.004,793.004,816.004,816.001.13%142,900
Feb 16, 20264,860.004,915.004,762.004,762.004,762.00-3.99%266,300
Feb 13, 20265,120.005,120.004,941.004,960.004,960.00-2.57%100,800
Feb 12, 20265,100.005,128.005,080.005,091.005,091.00-0.08%57,100
Feb 10, 20265,086.005,134.005,049.005,095.005,095.00-0.08%78,000
Feb 9, 20265,050.005,108.004,991.005,099.005,099.002.16%108,500
Feb 6, 20265,000.005,012.004,956.004,991.004,991.00-66,400
Feb 5, 20265,000.005,033.004,968.004,991.004,991.000.58%88,700
Feb 4, 20264,909.004,980.004,909.004,962.004,962.001.24%82,800
Feb 3, 20264,858.004,913.004,854.004,901.004,901.000.70%62,800
Feb 2, 20264,912.004,912.004,852.004,867.004,867.000.23%71,800
Jan 30, 20264,828.004,882.004,817.004,856.004,856.000.71%73,500
Jan 29, 20264,819.004,874.004,775.004,822.004,822.00-0.41%99,000
Jan 28, 20264,870.004,872.004,826.004,842.004,842.00-0.96%90,700
Jan 27, 20264,838.004,924.004,818.004,889.004,889.000.53%108,100
Jan 26, 20264,885.004,934.004,849.004,863.004,863.00-1.86%111,600
Jan 23, 20264,920.004,972.004,914.004,955.004,955.000.85%77,000
Jan 22, 20264,880.004,927.004,863.004,913.004,913.001.61%105,200
Jan 21, 20264,834.004,866.004,821.004,835.004,835.00-0.53%99,000
Jan 20, 20264,859.004,871.004,835.004,861.004,861.00-0.37%73,200
Jan 19, 20264,882.004,887.004,821.004,879.004,879.00-0.47%75,000
Jan 16, 20264,845.004,910.004,845.004,902.004,902.000.60%90,300
Jan 15, 20264,827.004,892.004,821.004,873.004,873.000.02%66,900
Jan 14, 20264,850.004,919.004,850.004,872.004,872.00-0.23%112,600
Jan 13, 20264,844.004,883.004,802.004,883.004,883.001.33%116,500
Jan 9, 20264,765.004,830.004,748.004,819.004,819.001.45%124,900
Jan 8, 20264,730.004,763.004,730.004,750.004,750.000.11%140,500
Jan 7, 20264,729.004,765.004,717.004,745.004,745.00-129,600
Jan 6, 20264,769.004,780.004,685.004,745.004,745.00-0.73%173,500
Jan 5, 20264,873.004,909.004,756.004,780.004,780.00-1.91%208,000
Dec 30, 20254,910.004,916.004,873.004,873.004,873.00-0.85%182,700
Dec 29, 20254,926.004,926.004,825.004,915.004,915.00-1.70%354,600
Dec 26, 20254,991.005,082.004,982.005,000.004,940.000.91%622,700
Dec 25, 20254,886.004,979.004,858.004,955.004,895.541.95%302,400
Dec 24, 20254,850.004,880.004,844.004,860.004,801.680.39%151,000
Dec 23, 20254,829.004,861.004,822.004,841.004,782.910.33%126,600
Dec 22, 20254,865.004,869.004,809.004,825.004,767.10-0.19%155,900
Dec 19, 20254,800.004,859.004,782.004,834.004,775.991.09%250,200