Pilot Corporation (TYO:7846)
Japan · Delayed Price · Currency is JPY 4,771.00
+95.00 (2.03%)
Oct 27, 2025, 3:30 PM JST
Pilot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 4,731.00 | 4,784.00 | 4,709.00 | 4,771.00 | 4,771.00 | 2.03% | 51,800 |
| Oct 24, 2025 | 4,744.00 | 4,749.00 | 4,676.00 | 4,676.00 | 4,676.00 | -0.93% | 58,900 |
| Oct 23, 2025 | 4,700.00 | 4,733.00 | 4,700.00 | 4,720.00 | 4,720.00 | 0.43% | 78,800 |
| Oct 22, 2025 | 4,730.00 | 4,749.00 | 4,700.00 | 4,700.00 | 4,700.00 | -0.34% | 83,400 |
| Oct 21, 2025 | 4,709.00 | 4,736.00 | 4,704.00 | 4,716.00 | 4,716.00 | 0.04% | 50,900 |
| Oct 20, 2025 | 4,741.00 | 4,741.00 | 4,710.00 | 4,714.00 | 4,714.00 | 0.58% | 44,000 |
| Oct 17, 2025 | 4,664.00 | 4,708.00 | 4,656.00 | 4,687.00 | 4,687.00 | -0.19% | 61,800 |
| Oct 16, 2025 | 4,700.00 | 4,718.00 | 4,676.00 | 4,696.00 | 4,696.00 | 0.45% | 50,200 |
| Oct 15, 2025 | 4,619.00 | 4,697.00 | 4,618.00 | 4,675.00 | 4,675.00 | 1.23% | 76,200 |
| Oct 14, 2025 | 4,631.00 | 4,678.00 | 4,604.00 | 4,618.00 | 4,618.00 | -1.77% | 106,800 |
| Oct 10, 2025 | 4,681.00 | 4,719.00 | 4,665.00 | 4,701.00 | 4,701.00 | -0.82% | 77,100 |
| Oct 9, 2025 | 4,703.00 | 4,749.00 | 4,693.00 | 4,740.00 | 4,740.00 | 0.79% | 70,600 |
| Oct 8, 2025 | 4,750.00 | 4,778.00 | 4,700.00 | 4,703.00 | 4,703.00 | -0.61% | 69,500 |
| Oct 7, 2025 | 4,740.00 | 4,786.00 | 4,730.00 | 4,732.00 | 4,732.00 | -0.13% | 98,100 |
| Oct 6, 2025 | 4,749.00 | 4,749.00 | 4,686.00 | 4,738.00 | 4,738.00 | 1.26% | 93,700 |
| Oct 3, 2025 | 4,700.00 | 4,718.00 | 4,647.00 | 4,679.00 | 4,679.00 | -0.21% | 109,900 |
| Oct 2, 2025 | 4,755.00 | 4,759.00 | 4,646.00 | 4,689.00 | 4,689.00 | -0.99% | 82,400 |
| Oct 1, 2025 | 4,780.00 | 4,780.00 | 4,709.00 | 4,736.00 | 4,736.00 | -1.33% | 96,800 |
| Sep 30, 2025 | 4,760.00 | 4,800.00 | 4,732.00 | 4,800.00 | 4,800.00 | 0.76% | 102,200 |
| Sep 29, 2025 | 4,813.00 | 4,829.00 | 4,752.00 | 4,764.00 | 4,764.00 | -1.02% | 60,700 |
| Sep 26, 2025 | 4,771.00 | 4,821.00 | 4,764.00 | 4,813.00 | 4,813.00 | 1.03% | 101,500 |
| Sep 25, 2025 | 4,755.00 | 4,780.00 | 4,734.00 | 4,764.00 | 4,764.00 | -0.04% | 79,200 |
| Sep 24, 2025 | 4,787.00 | 4,787.00 | 4,750.00 | 4,766.00 | 4,766.00 | -0.44% | 64,100 |
| Sep 22, 2025 | 4,860.00 | 4,892.00 | 4,776.00 | 4,787.00 | 4,787.00 | -2.27% | 114,500 |
| Sep 19, 2025 | 4,850.00 | 4,922.00 | 4,788.00 | 4,898.00 | 4,898.00 | 5.20% | 276,900 |
| Sep 18, 2025 | 4,661.00 | 4,678.00 | 4,617.00 | 4,656.00 | 4,656.00 | -0.11% | 88,900 |
| Sep 17, 2025 | 4,689.00 | 4,703.00 | 4,638.00 | 4,661.00 | 4,661.00 | -0.91% | 94,100 |
| Sep 16, 2025 | 4,646.00 | 4,716.00 | 4,640.00 | 4,704.00 | 4,704.00 | 0.84% | 119,400 |
| Sep 12, 2025 | 4,701.00 | 4,719.00 | 4,622.00 | 4,665.00 | 4,665.00 | 0.93% | 138,500 |
| Sep 11, 2025 | 4,640.00 | 4,659.00 | 4,603.00 | 4,622.00 | 4,622.00 | -0.13% | 138,500 |
| Sep 10, 2025 | 4,582.00 | 4,642.00 | 4,582.00 | 4,628.00 | 4,628.00 | 0.54% | 73,600 |
| Sep 9, 2025 | 4,600.00 | 4,631.00 | 4,576.00 | 4,603.00 | 4,603.00 | 0.11% | 69,600 |
| Sep 8, 2025 | 4,590.00 | 4,616.00 | 4,570.00 | 4,598.00 | 4,598.00 | 0.97% | 60,500 |
| Sep 5, 2025 | 4,538.00 | 4,554.00 | 4,520.00 | 4,554.00 | 4,554.00 | 0.64% | 61,500 |
| Sep 4, 2025 | 4,589.00 | 4,589.00 | 4,480.00 | 4,525.00 | 4,525.00 | -0.94% | 77,400 |
| Sep 3, 2025 | 4,547.00 | 4,592.00 | 4,545.00 | 4,568.00 | 4,568.00 | 0.46% | 91,400 |
| Sep 2, 2025 | 4,563.00 | 4,585.00 | 4,530.00 | 4,547.00 | 4,547.00 | -0.33% | 62,800 |
| Sep 1, 2025 | 4,516.00 | 4,571.00 | 4,516.00 | 4,562.00 | 4,562.00 | 1.02% | 56,600 |
| Aug 29, 2025 | 4,562.00 | 4,588.00 | 4,516.00 | 4,516.00 | 4,516.00 | -1.01% | 84,300 |
| Aug 28, 2025 | 4,553.00 | 4,565.00 | 4,522.00 | 4,562.00 | 4,562.00 | 0.09% | 73,600 |
| Aug 27, 2025 | 4,560.00 | 4,594.00 | 4,545.00 | 4,558.00 | 4,558.00 | -0.04% | 71,200 |
| Aug 26, 2025 | 4,640.00 | 4,641.00 | 4,546.00 | 4,560.00 | 4,560.00 | -1.02% | 85,700 |
| Aug 25, 2025 | 4,595.00 | 4,641.00 | 4,547.00 | 4,607.00 | 4,607.00 | -0.60% | 73,500 |
| Aug 22, 2025 | 4,630.00 | 4,650.00 | 4,611.00 | 4,635.00 | 4,635.00 | 0.52% | 63,700 |
| Aug 21, 2025 | 4,571.00 | 4,627.00 | 4,552.00 | 4,611.00 | 4,611.00 | 0.88% | 68,200 |
| Aug 20, 2025 | 4,531.00 | 4,600.00 | 4,531.00 | 4,571.00 | 4,571.00 | 0.88% | 67,700 |
| Aug 19, 2025 | 4,487.00 | 4,547.00 | 4,477.00 | 4,531.00 | 4,531.00 | 1.21% | 66,600 |
| Aug 18, 2025 | 4,458.00 | 4,532.00 | 4,435.00 | 4,477.00 | 4,477.00 | -1.13% | 71,900 |
| Aug 15, 2025 | 4,508.00 | 4,552.00 | 4,505.00 | 4,528.00 | 4,528.00 | -0.24% | 50,900 |
| Aug 14, 2025 | 4,599.00 | 4,601.00 | 4,531.00 | 4,539.00 | 4,539.00 | -1.33% | 59,400 |