Pilot Corporation (TYO:7846)
Japan · Delayed Price · Currency is JPY 2,024.50
-2.50 (-0.12%)
Sep 9, 2026, 3:30 PM JST
Pilot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 2,036.00 | 2,055.50 | 2,015.50 | 2,024.50 | 2,024.50 | -0.12% | 289,700 |
| Sep 8, 2026 | 2,058.50 | 2,070.00 | 2,027.00 | 2,027.00 | 2,027.00 | -1.94% | 289,300 |
| Sep 7, 2026 | 2,139.50 | 2,139.50 | 2,067.00 | 2,067.00 | 2,067.00 | -3.52% | 319,800 |
| Sep 4, 2026 | 2,110.00 | 2,154.50 | 2,100.00 | 2,142.50 | 2,142.50 | 0.78% | 482,300 |
| Sep 3, 2026 | 2,150.00 | 2,154.50 | 2,104.00 | 2,126.00 | 2,126.00 | -0.28% | 422,500 |
| Sep 2, 2026 | 2,127.50 | 2,145.00 | 2,085.00 | 2,132.00 | 2,132.00 | -0.12% | 549,800 |
| Sep 1, 2026 | 2,105.50 | 2,148.50 | 2,103.50 | 2,134.50 | 2,134.50 | 1.33% | 378,500 |
| Aug 31, 2026 | 2,071.50 | 2,113.00 | 2,051.00 | 2,106.50 | 2,106.50 | 1.69% | 877,000 |
| Aug 28, 2026 | 2,028.00 | 2,071.50 | 2,026.00 | 2,071.50 | 2,071.50 | 1.72% | 725,100 |
| Aug 27, 2026 | 2,048.00 | 2,057.50 | 2,022.50 | 2,036.50 | 2,036.50 | 0.02% | 278,400 |
| Aug 26, 2026 | 2,015.00 | 2,057.00 | 2,012.50 | 2,036.00 | 2,036.00 | 0.54% | 457,400 |
| Aug 25, 2026 | 2,019.50 | 2,034.50 | 2,000.50 | 2,025.00 | 2,025.00 | 1.25% | 244,200 |
| Aug 24, 2026 | 2,002.00 | 2,011.00 | 1,982.00 | 2,000.00 | 2,000.00 | 0.43% | 594,600 |
| Aug 21, 2026 | 1,940.00 | 1,996.00 | 1,932.50 | 1,991.50 | 1,991.50 | 3.19% | 324,300 |
| Aug 20, 2026 | 1,913.50 | 1,939.00 | 1,913.50 | 1,930.00 | 1,930.00 | 0.42% | 158,000 |
| 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 |