Pilot Corporation (TYO:7846)
Japan · Delayed Price · Currency is JPY 1,829.50
-28.50 (-1.53%)
Jul 30, 2026, 3:30 PM JST
Pilot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 1,627.00 | 1,630.33 | 1,613.33 | 1,613.67 | 1,593.93 | -0.82% | 189,299 |
| Jun 8, 2026 | 1,626.00 | 1,651.67 | 1,618.33 | 1,627.00 | 1,607.10 | 0.12% | 305,399 |
| Jun 5, 2026 | 1,615.00 | 1,635.67 | 1,615.00 | 1,625.00 | 1,605.12 | 1.46% | 157,499 |
| Jun 4, 2026 | 1,612.00 | 1,622.67 | 1,601.67 | 1,601.67 | 1,582.07 | -1.94% | 241,499 |
| Jun 3, 2026 | 1,618.00 | 1,646.67 | 1,617.00 | 1,633.33 | 1,613.35 | 0.95% | 198,899 |
| Jun 2, 2026 | 1,613.67 | 1,628.00 | 1,599.33 | 1,618.00 | 1,598.21 | -1.04% | 225,599 |
| Jun 1, 2026 | 1,659.00 | 1,659.00 | 1,626.33 | 1,635.00 | 1,615.00 | -1.43% | 280,799 |
| May 29, 2026 | 1,627.33 | 1,664.67 | 1,627.33 | 1,658.67 | 1,638.38 | 2.05% | 354,899 |
| May 28, 2026 | 1,646.33 | 1,649.00 | 1,618.33 | 1,625.33 | 1,605.45 | -1.26% | 248,699 |
| May 27, 2026 | 1,636.33 | 1,646.00 | 1,624.67 | 1,646.00 | 1,625.86 | 0.57% | 247,499 |
| May 26, 2026 | 1,640.67 | 1,644.00 | 1,628.00 | 1,636.67 | 1,616.65 | -0.24% | 282,599 |
| May 25, 2026 | 1,649.33 | 1,649.33 | 1,624.67 | 1,640.67 | 1,620.60 | -0.53% | 329,399 |
| May 22, 2026 | 1,633.67 | 1,656.00 | 1,632.00 | 1,649.33 | 1,629.16 | 0.86% | 275,099 |
| May 21, 2026 | 1,646.33 | 1,660.33 | 1,630.00 | 1,635.33 | 1,615.33 | 0.76% | 287,099 |