Pilot Corporation (TYO:7846)
Japan · Delayed Price · Currency is JPY 1,931.50
+9.50 (0.49%)
Aug 20, 2026, 1:39 PM JST
Pilot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1,913.50 | 1,938.50 | 1,913.50 | 1,927.00 | - | 0.26% | 58,400 |
| Aug 19, 2026 | 1,931.00 | 1,938.50 | 1,912.00 | 1,922.00 | 1,922.00 | -0.57% | 226,800 |
| Aug 18, 2026 | 1,921.00 | 1,941.50 | 1,900.00 | 1,933.00 | 1,933.00 | -0.36% | 215,600 |
| Aug 17, 2026 | 1,994.00 | 1,999.00 | 1,940.00 | 1,940.00 | 1,940.00 | -2.17% | 200,100 |
| Aug 14, 2026 | 1,953.00 | 1,993.00 | 1,951.50 | 1,983.00 | 1,983.00 | 0.69% | 204,400 |
| Aug 13, 2026 | 1,976.50 | 1,980.50 | 1,960.00 | 1,969.50 | 1,969.50 | -0.35% | 199,700 |
| Aug 12, 2026 | 2,021.50 | 2,021.50 | 1,961.00 | 1,976.50 | 1,976.50 | -1.45% | 225,400 |
| Aug 10, 2026 | 2,015.00 | 2,040.00 | 1,994.50 | 2,005.50 | 2,005.50 | 0.05% | 260,200 |
| Aug 7, 2026 | 1,933.50 | 2,020.00 | 1,900.00 | 2,004.50 | 2,004.50 | 10.53% | 627,100 |
| Aug 6, 2026 | 1,768.00 | 1,814.50 | 1,768.00 | 1,813.50 | 1,813.50 | 2.14% | 248,900 |
| Aug 5, 2026 | 1,789.50 | 1,789.50 | 1,758.50 | 1,775.50 | 1,775.50 | 0.06% | 209,300 |
| Aug 4, 2026 | 1,789.50 | 1,789.50 | 1,766.50 | 1,774.50 | 1,774.50 | -0.89% | 193,400 |
| Aug 3, 2026 | 1,820.00 | 1,821.00 | 1,771.00 | 1,790.50 | 1,790.50 | -1.27% | 192,000 |
| Jul 31, 2026 | 1,817.00 | 1,822.50 | 1,790.00 | 1,813.50 | 1,813.50 | -0.87% | 265,900 |
| Jul 30, 2026 | 1,850.00 | 1,857.50 | 1,820.00 | 1,829.50 | 1,829.50 | -1.53% | 241,600 |
| Jul 29, 2026 | 1,838.00 | 1,862.50 | 1,824.50 | 1,858.00 | 1,858.00 | 2.26% | 221,800 |
| Jul 28, 2026 | 1,817.00 | 1,828.00 | 1,807.00 | 1,817.00 | 1,817.00 | 0.30% | 168,400 |
| Jul 27, 2026 | 1,792.50 | 1,811.50 | 1,788.00 | 1,811.50 | 1,811.50 | 1.88% | 159,200 |
| Jul 24, 2026 | 1,743.00 | 1,783.00 | 1,741.00 | 1,778.00 | 1,778.00 | 1.14% | 159,900 |
| Jul 23, 2026 | 1,751.50 | 1,767.50 | 1,750.00 | 1,758.00 | 1,758.00 | -1.29% | 139,600 |
| Jul 22, 2026 | 1,781.00 | 1,786.00 | 1,761.50 | 1,781.00 | 1,781.00 | -0.81% | 206,100 |
| Jul 21, 2026 | 1,795.00 | 1,809.00 | 1,785.00 | 1,795.50 | 1,795.50 | -0.42% | 185,700 |
| Jul 17, 2026 | 1,812.50 | 1,825.00 | 1,790.50 | 1,803.00 | 1,803.00 | -0.25% | 161,600 |
| Jul 16, 2026 | 1,791.00 | 1,820.00 | 1,777.00 | 1,807.50 | 1,807.50 | 0.98% | 226,000 |
| Jul 15, 2026 | 1,771.50 | 1,790.00 | 1,766.50 | 1,790.00 | 1,790.00 | 1.53% | 178,700 |
| Jul 14, 2026 | 1,774.00 | 1,789.00 | 1,761.00 | 1,763.00 | 1,763.00 | -0.03% | 195,200 |
| Jul 13, 2026 | 1,776.50 | 1,786.50 | 1,755.50 | 1,763.50 | 1,763.50 | -0.25% | 195,600 |
| Jul 10, 2026 | 1,775.50 | 1,782.50 | 1,757.50 | 1,768.00 | 1,768.00 | -0.62% | 190,400 |
| Jul 9, 2026 | 1,779.00 | 1,788.50 | 1,758.50 | 1,779.00 | 1,779.00 | 0.42% | 228,900 |
| Jul 8, 2026 | 1,749.50 | 1,776.50 | 1,741.00 | 1,771.50 | 1,771.50 | 1.66% | 206,300 |
| Jul 7, 2026 | 1,741.00 | 1,754.00 | 1,734.00 | 1,742.50 | 1,742.50 | - | 212,200 |
| Jul 6, 2026 | 1,740.50 | 1,747.00 | 1,718.50 | 1,742.50 | 1,742.50 | 1.04% | 212,900 |
| Jul 3, 2026 | 1,745.00 | 1,759.00 | 1,672.00 | 1,724.50 | 1,724.50 | 0.15% | 206,300 |
| Jul 2, 2026 | 1,706.50 | 1,722.50 | 1,698.00 | 1,722.00 | 1,722.00 | 1.68% | 265,500 |
| Jul 1, 2026 | 1,692.00 | 1,709.00 | 1,677.00 | 1,693.50 | 1,693.50 | 0.24% | 218,700 |
| Jun 30, 2026 | 1,682.50 | 1,700.50 | 1,653.00 | 1,689.50 | 1,689.50 | 0.72% | 304,100 |
| Jun 29, 2026 | 1,700.00 | 1,707.00 | 1,670.50 | 1,677.50 | 1,677.50 | -1.07% | 283,500 |
| Jun 26, 2026 | 1,705.00 | 1,721.00 | 1,700.00 | 1,716.67 | 1,695.67 | 0.70% | 282,899 |
| Jun 25, 2026 | 1,683.33 | 1,718.33 | 1,674.33 | 1,704.67 | 1,683.81 | 2.48% | 269,699 |
| Jun 24, 2026 | 1,653.33 | 1,675.67 | 1,653.33 | 1,663.33 | 1,642.99 | 1.18% | 197,999 |
| Jun 23, 2026 | 1,661.00 | 1,663.33 | 1,641.67 | 1,644.00 | 1,623.89 | -0.76% | 249,599 |
| Jun 22, 2026 | 1,645.33 | 1,664.00 | 1,636.00 | 1,656.67 | 1,636.40 | 0.69% | 191,399 |
| Jun 19, 2026 | 1,648.67 | 1,653.67 | 1,636.33 | 1,645.33 | 1,625.21 | 0.10% | 346,499 |
| Jun 18, 2026 | 1,655.00 | 1,668.67 | 1,642.33 | 1,643.67 | 1,623.56 | -1.44% | 253,799 |
| Jun 17, 2026 | 1,660.33 | 1,669.67 | 1,654.67 | 1,667.67 | 1,647.27 | 1.07% | 197,999 |
| Jun 16, 2026 | 1,643.33 | 1,657.67 | 1,633.33 | 1,650.00 | 1,629.82 | 0.41% | 201,599 |
| Jun 15, 2026 | 1,651.67 | 1,657.67 | 1,641.67 | 1,643.33 | 1,623.23 | -0.22% | 161,999 |
| Jun 12, 2026 | 1,636.00 | 1,648.67 | 1,627.00 | 1,647.00 | 1,626.85 | 0.55% | 286,799 |
| Jun 11, 2026 | 1,623.00 | 1,638.00 | 1,609.00 | 1,638.00 | 1,617.96 | 0.68% | 185,699 |
| Jun 10, 2026 | 1,627.67 | 1,654.33 | 1,618.67 | 1,627.00 | 1,607.10 | 0.83% | 203,399 |