Pilot Corporation (TYO:7846)
Japan · Delayed Price · Currency is JPY 4,976.00
+100.00 (2.05%)
May 29, 2026, 3:30 PM JST
Pilot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4,882.00 | 4,994.00 | 4,882.00 | 4,976.00 | 4,976.00 | 2.05% | 118,300 |
| May 28, 2026 | 4,939.00 | 4,947.00 | 4,855.00 | 4,876.00 | 4,876.00 | -1.26% | 82,900 |
| May 27, 2026 | 4,909.00 | 4,938.00 | 4,874.00 | 4,938.00 | 4,938.00 | 0.57% | 82,500 |
| May 26, 2026 | 4,922.00 | 4,932.00 | 4,884.00 | 4,910.00 | 4,910.00 | -0.24% | 94,200 |
| May 25, 2026 | 4,948.00 | 4,948.00 | 4,874.00 | 4,922.00 | 4,922.00 | -0.53% | 109,800 |
| May 22, 2026 | 4,901.00 | 4,968.00 | 4,896.00 | 4,948.00 | 4,948.00 | 0.86% | 91,700 |
| May 21, 2026 | 4,939.00 | 4,981.00 | 4,890.00 | 4,906.00 | 4,906.00 | 0.76% | 95,700 |
| May 20, 2026 | 4,789.00 | 4,879.00 | 4,734.00 | 4,869.00 | 4,869.00 | 2.40% | 148,800 |
| May 19, 2026 | 4,690.00 | 4,803.00 | 4,690.00 | 4,755.00 | 4,755.00 | 1.78% | 106,900 |
| May 18, 2026 | 4,617.00 | 4,673.00 | 4,612.00 | 4,672.00 | 4,672.00 | 0.17% | 89,200 |
| May 15, 2026 | 4,581.00 | 4,664.00 | 4,579.00 | 4,664.00 | 4,664.00 | 1.77% | 97,400 |
| May 14, 2026 | 4,586.00 | 4,586.00 | 4,535.00 | 4,583.00 | 4,583.00 | 0.66% | 75,900 |
| May 13, 2026 | 4,565.00 | 4,569.00 | 4,509.00 | 4,553.00 | 4,553.00 | 0.55% | 88,800 |
| May 12, 2026 | 4,668.00 | 4,674.00 | 4,528.00 | 4,528.00 | 4,528.00 | -5.82% | 164,300 |
| May 11, 2026 | 4,750.00 | 4,823.00 | 4,743.00 | 4,808.00 | 4,808.00 | 1.22% | 111,600 |
| May 8, 2026 | 4,823.00 | 4,832.00 | 4,720.00 | 4,750.00 | 4,750.00 | -2.28% | 99,700 |
| May 7, 2026 | 4,818.00 | 4,891.00 | 4,786.00 | 4,861.00 | 4,861.00 | 1.27% | 94,300 |
| May 1, 2026 | 4,742.00 | 4,818.00 | 4,730.00 | 4,800.00 | 4,800.00 | 0.21% | 93,200 |
| Apr 30, 2026 | 4,800.00 | 4,816.00 | 4,753.00 | 4,790.00 | 4,790.00 | -1.09% | 136,700 |
| Apr 28, 2026 | 4,792.00 | 4,843.00 | 4,771.00 | 4,843.00 | 4,843.00 | 1.89% | 294,400 |
| Apr 27, 2026 | 4,773.00 | 4,827.00 | 4,753.00 | 4,753.00 | 4,753.00 | -0.92% | 85,900 |
| Apr 24, 2026 | 4,843.00 | 4,847.00 | 4,775.00 | 4,797.00 | 4,797.00 | 0.08% | 119,500 |
| Apr 23, 2026 | 4,791.00 | 4,812.00 | 4,736.00 | 4,793.00 | 4,793.00 | -0.50% | 104,500 |
| Apr 22, 2026 | 4,830.00 | 4,836.00 | 4,780.00 | 4,817.00 | 4,817.00 | -0.27% | 67,400 |
| Apr 21, 2026 | 4,811.00 | 4,830.00 | 4,756.00 | 4,830.00 | 4,830.00 | 0.39% | 94,900 |
| Apr 20, 2026 | 4,870.00 | 4,870.00 | 4,800.00 | 4,811.00 | 4,811.00 | -0.15% | 73,200 |
| Apr 17, 2026 | 4,845.00 | 4,865.00 | 4,803.00 | 4,818.00 | 4,818.00 | -0.58% | 73,800 |
| Apr 16, 2026 | 4,869.00 | 4,893.00 | 4,830.00 | 4,846.00 | 4,846.00 | -0.39% | 73,400 |
| Apr 15, 2026 | 4,834.00 | 4,869.00 | 4,832.00 | 4,865.00 | 4,865.00 | 0.12% | 87,900 |
| Apr 14, 2026 | 4,860.00 | 4,890.00 | 4,830.00 | 4,859.00 | 4,859.00 | -0.04% | 70,200 |
| Apr 13, 2026 | 4,874.00 | 4,912.00 | 4,855.00 | 4,861.00 | 4,861.00 | -1.68% | 87,200 |
| Apr 10, 2026 | 4,972.00 | 4,990.00 | 4,924.00 | 4,944.00 | 4,944.00 | -0.48% | 69,200 |
| Apr 9, 2026 | 4,968.00 | 5,020.00 | 4,955.00 | 4,968.00 | 4,968.00 | 0.20% | 76,600 |
| Apr 8, 2026 | 4,980.00 | 4,980.00 | 4,930.00 | 4,958.00 | 4,958.00 | 0.71% | 77,400 |
| Apr 7, 2026 | 4,923.00 | 4,956.00 | 4,898.00 | 4,923.00 | 4,923.00 | 0.43% | 73,400 |
| Apr 6, 2026 | 4,846.00 | 4,913.00 | 4,846.00 | 4,902.00 | 4,902.00 | 0.72% | 49,100 |
| Apr 3, 2026 | 4,841.00 | 4,869.00 | 4,790.00 | 4,867.00 | 4,867.00 | -0.21% | 78,500 |
| Apr 2, 2026 | 4,880.00 | 4,936.00 | 4,860.00 | 4,877.00 | 4,877.00 | 0.14% | 94,200 |
| Apr 1, 2026 | 4,791.00 | 4,883.00 | 4,767.00 | 4,870.00 | 4,870.00 | 3.93% | 107,500 |
| Mar 31, 2026 | 4,624.00 | 4,715.00 | 4,624.00 | 4,686.00 | 4,686.00 | 1.01% | 109,800 |
| Mar 30, 2026 | 4,670.00 | 4,717.00 | 4,615.00 | 4,639.00 | 4,639.00 | -2.79% | 122,400 |
| 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 |