Pilot Corporation (TYO:7846)
Japan · Delayed Price · Currency is JPY 4,772.00
-43.00 (-0.89%)
At close: Mar 27, 2026
Pilot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,799.00 | 4,815.00 | 4,744.00 | 4,772.00 | 4,772.00 | -0.89% | 113,100 |
| Mar 26, 2026 | 4,817.00 | 4,836.00 | 4,756.00 | 4,815.00 | 4,815.00 | 0.31% | 88,800 |
| Mar 25, 2026 | 4,750.00 | 4,815.00 | 4,750.00 | 4,800.00 | 4,800.00 | 1.76% | 125,700 |
| Mar 24, 2026 | 4,666.00 | 4,743.00 | 4,650.00 | 4,717.00 | 4,717.00 | 2.54% | 123,800 |
| Mar 23, 2026 | 4,517.00 | 4,608.00 | 4,502.00 | 4,600.00 | 4,600.00 | -0.37% | 197,000 |
| Mar 19, 2026 | 4,570.00 | 4,661.00 | 4,570.00 | 4,617.00 | 4,617.00 | -0.02% | 187,300 |
| Mar 18, 2026 | 4,567.00 | 4,618.00 | 4,555.00 | 4,618.00 | 4,618.00 | 1.54% | 112,200 |
| Mar 17, 2026 | 4,534.00 | 4,566.00 | 4,515.00 | 4,548.00 | 4,548.00 | 0.73% | 118,300 |
| Mar 16, 2026 | 4,530.00 | 4,530.00 | 4,493.00 | 4,515.00 | 4,515.00 | -0.48% | 103,200 |
| Mar 13, 2026 | 4,494.00 | 4,573.00 | 4,494.00 | 4,537.00 | 4,537.00 | 0.15% | 122,800 |
| Mar 12, 2026 | 4,530.00 | 4,550.00 | 4,502.00 | 4,530.00 | 4,530.00 | -0.77% | 120,700 |
| Mar 11, 2026 | 4,565.00 | 4,597.00 | 4,548.00 | 4,565.00 | 4,565.00 | 0.86% | 118,200 |
| Mar 10, 2026 | 4,552.00 | 4,562.00 | 4,517.00 | 4,526.00 | 4,526.00 | 0.98% | 154,500 |
| Mar 9, 2026 | 4,455.00 | 4,502.00 | 4,431.00 | 4,482.00 | 4,482.00 | -1.93% | 166,000 |
| Mar 6, 2026 | 4,496.00 | 4,578.00 | 4,489.00 | 4,570.00 | 4,570.00 | 1.53% | 166,700 |
| Mar 5, 2026 | 4,592.00 | 4,598.00 | 4,490.00 | 4,501.00 | 4,501.00 | 0.56% | 148,500 |
| Mar 4, 2026 | 4,568.00 | 4,577.00 | 4,454.00 | 4,476.00 | 4,476.00 | -3.03% | 173,400 |
| Mar 3, 2026 | 4,754.00 | 4,760.00 | 4,610.00 | 4,616.00 | 4,616.00 | -3.33% | 150,200 |
| Mar 2, 2026 | 4,851.00 | 4,857.00 | 4,770.00 | 4,775.00 | 4,775.00 | -2.15% | 165,800 |
| Feb 27, 2026 | 4,851.00 | 4,906.00 | 4,837.00 | 4,880.00 | 4,880.00 | 0.25% | 133,000 |
| Feb 26, 2026 | 4,969.00 | 4,972.00 | 4,860.00 | 4,868.00 | 4,868.00 | -1.28% | 132,800 |
| Feb 25, 2026 | 4,970.00 | 4,970.00 | 4,887.00 | 4,931.00 | 4,931.00 | -0.80% | 120,700 |
| Feb 24, 2026 | 4,915.00 | 4,979.00 | 4,881.00 | 4,971.00 | 4,971.00 | 2.60% | 131,600 |
| Feb 20, 2026 | 4,830.00 | 4,863.00 | 4,818.00 | 4,845.00 | 4,845.00 | -0.66% | 96,200 |
| Feb 19, 2026 | 4,826.00 | 4,877.00 | 4,820.00 | 4,877.00 | 4,877.00 | 1.06% | 83,400 |
| Feb 18, 2026 | 4,816.00 | 4,858.00 | 4,795.00 | 4,826.00 | 4,826.00 | 0.21% | 88,200 |
| Feb 17, 2026 | 4,802.00 | 4,890.00 | 4,793.00 | 4,816.00 | 4,816.00 | 1.13% | 142,900 |
| Feb 16, 2026 | 4,860.00 | 4,915.00 | 4,762.00 | 4,762.00 | 4,762.00 | -3.99% | 266,300 |
| Feb 13, 2026 | 5,120.00 | 5,120.00 | 4,941.00 | 4,960.00 | 4,960.00 | -2.57% | 100,800 |
| Feb 12, 2026 | 5,100.00 | 5,128.00 | 5,080.00 | 5,091.00 | 5,091.00 | -0.08% | 57,100 |
| Feb 10, 2026 | 5,086.00 | 5,134.00 | 5,049.00 | 5,095.00 | 5,095.00 | -0.08% | 78,000 |
| Feb 9, 2026 | 5,050.00 | 5,108.00 | 4,991.00 | 5,099.00 | 5,099.00 | 2.16% | 108,500 |
| Feb 6, 2026 | 5,000.00 | 5,012.00 | 4,956.00 | 4,991.00 | 4,991.00 | - | 66,400 |
| Feb 5, 2026 | 5,000.00 | 5,033.00 | 4,968.00 | 4,991.00 | 4,991.00 | 0.58% | 88,700 |
| Feb 4, 2026 | 4,909.00 | 4,980.00 | 4,909.00 | 4,962.00 | 4,962.00 | 1.24% | 82,800 |
| Feb 3, 2026 | 4,858.00 | 4,913.00 | 4,854.00 | 4,901.00 | 4,901.00 | 0.70% | 62,800 |
| Feb 2, 2026 | 4,912.00 | 4,912.00 | 4,852.00 | 4,867.00 | 4,867.00 | 0.23% | 71,800 |
| Jan 30, 2026 | 4,828.00 | 4,882.00 | 4,817.00 | 4,856.00 | 4,856.00 | 0.71% | 73,500 |
| Jan 29, 2026 | 4,819.00 | 4,874.00 | 4,775.00 | 4,822.00 | 4,822.00 | -0.41% | 99,000 |
| Jan 28, 2026 | 4,870.00 | 4,872.00 | 4,826.00 | 4,842.00 | 4,842.00 | -0.96% | 90,700 |
| Jan 27, 2026 | 4,838.00 | 4,924.00 | 4,818.00 | 4,889.00 | 4,889.00 | 0.53% | 108,100 |
| Jan 26, 2026 | 4,885.00 | 4,934.00 | 4,849.00 | 4,863.00 | 4,863.00 | -1.86% | 111,600 |
| Jan 23, 2026 | 4,920.00 | 4,972.00 | 4,914.00 | 4,955.00 | 4,955.00 | 0.85% | 77,000 |
| Jan 22, 2026 | 4,880.00 | 4,927.00 | 4,863.00 | 4,913.00 | 4,913.00 | 1.61% | 105,200 |
| Jan 21, 2026 | 4,834.00 | 4,866.00 | 4,821.00 | 4,835.00 | 4,835.00 | -0.53% | 99,000 |
| Jan 20, 2026 | 4,859.00 | 4,871.00 | 4,835.00 | 4,861.00 | 4,861.00 | -0.37% | 73,200 |
| Jan 19, 2026 | 4,882.00 | 4,887.00 | 4,821.00 | 4,879.00 | 4,879.00 | -0.47% | 75,000 |
| Jan 16, 2026 | 4,845.00 | 4,910.00 | 4,845.00 | 4,902.00 | 4,902.00 | 0.60% | 90,300 |
| Jan 15, 2026 | 4,827.00 | 4,892.00 | 4,821.00 | 4,873.00 | 4,873.00 | 0.02% | 66,900 |
| Jan 14, 2026 | 4,850.00 | 4,919.00 | 4,850.00 | 4,872.00 | 4,872.00 | -0.23% | 112,600 |