Pigeon Corporation (TYO:7956)
Japan · Delayed Price · Currency is JPY 1,610.00
-3.50 (-0.22%)
Dec 19, 2025, 3:30 PM JST
Pigeon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,610.00 | 1,615.50 | 1,606.00 | 1,611.50 | 1,611.50 | -0.12% | 644,800 |
| Dec 18, 2025 | 1,605.50 | 1,616.50 | 1,600.00 | 1,613.50 | 1,613.50 | 0.50% | 884,700 |
| Dec 17, 2025 | 1,608.00 | 1,609.00 | 1,598.50 | 1,605.50 | 1,605.50 | 0.03% | 831,900 |
| Dec 16, 2025 | 1,608.00 | 1,609.50 | 1,602.50 | 1,605.00 | 1,605.00 | -0.43% | 881,100 |
| Dec 15, 2025 | 1,604.50 | 1,616.00 | 1,603.50 | 1,612.00 | 1,612.00 | 0.88% | 950,300 |
| Dec 12, 2025 | 1,591.50 | 1,603.00 | 1,590.50 | 1,598.00 | 1,598.00 | -0.06% | 1,025,500 |
| Dec 11, 2025 | 1,604.50 | 1,610.50 | 1,591.50 | 1,599.00 | 1,599.00 | -0.25% | 1,211,700 |
| Dec 10, 2025 | 1,605.00 | 1,612.00 | 1,601.00 | 1,603.00 | 1,603.00 | -0.09% | 987,800 |
| Dec 9, 2025 | 1,615.00 | 1,621.50 | 1,601.00 | 1,604.50 | 1,604.50 | -0.68% | 981,100 |
| Dec 8, 2025 | 1,627.00 | 1,629.00 | 1,613.00 | 1,615.50 | 1,615.50 | 0.12% | 808,900 |
| Dec 5, 2025 | 1,618.50 | 1,623.50 | 1,611.50 | 1,613.50 | 1,613.50 | -0.65% | 998,700 |
| Dec 4, 2025 | 1,605.00 | 1,629.50 | 1,601.50 | 1,624.00 | 1,624.00 | 1.22% | 947,300 |
| Dec 3, 2025 | 1,613.00 | 1,619.00 | 1,603.00 | 1,604.50 | 1,604.50 | -1.05% | 884,200 |
| Dec 2, 2025 | 1,616.00 | 1,626.50 | 1,611.50 | 1,621.50 | 1,621.50 | 0.87% | 1,012,700 |
| Dec 1, 2025 | 1,635.00 | 1,649.00 | 1,607.50 | 1,607.50 | 1,607.50 | -0.62% | 1,105,300 |
| Nov 28, 2025 | 1,605.50 | 1,622.50 | 1,605.50 | 1,617.50 | 1,617.50 | 0.59% | 1,065,800 |
| Nov 27, 2025 | 1,620.00 | 1,624.50 | 1,603.50 | 1,608.00 | 1,608.00 | - | 808,500 |
| Nov 26, 2025 | 1,586.50 | 1,617.00 | 1,585.50 | 1,608.00 | 1,608.00 | 2.52% | 1,989,200 |
| Nov 25, 2025 | 1,624.50 | 1,625.00 | 1,568.50 | 1,568.50 | 1,568.50 | -3.86% | 2,918,200 |
| Nov 21, 2025 | 1,630.50 | 1,640.50 | 1,620.00 | 1,631.50 | 1,631.50 | 0.83% | 1,318,200 |
| Nov 20, 2025 | 1,627.00 | 1,635.00 | 1,614.50 | 1,618.00 | 1,618.00 | -0.46% | 974,000 |
| Nov 19, 2025 | 1,612.00 | 1,641.50 | 1,612.00 | 1,625.50 | 1,625.50 | 1.40% | 1,439,700 |
| Nov 18, 2025 | 1,610.00 | 1,614.00 | 1,595.50 | 1,603.00 | 1,603.00 | -0.47% | 1,648,600 |
| Nov 17, 2025 | 1,649.00 | 1,664.50 | 1,595.00 | 1,610.50 | 1,610.50 | -3.36% | 3,061,500 |
| Nov 14, 2025 | 1,655.00 | 1,684.50 | 1,655.00 | 1,666.50 | 1,666.50 | -0.21% | 1,402,900 |
| Nov 13, 2025 | 1,673.00 | 1,677.00 | 1,655.00 | 1,670.00 | 1,670.00 | 0.51% | 849,300 |
| Nov 12, 2025 | 1,659.00 | 1,673.00 | 1,649.00 | 1,661.50 | 1,661.50 | 1.10% | 1,051,500 |
| Nov 11, 2025 | 1,632.50 | 1,649.50 | 1,628.00 | 1,643.50 | 1,643.50 | -0.24% | 1,148,300 |
| Nov 10, 2025 | 1,610.50 | 1,648.00 | 1,610.50 | 1,647.50 | 1,647.50 | 2.94% | 1,515,900 |
| Nov 7, 2025 | 1,650.00 | 1,680.50 | 1,582.00 | 1,600.50 | 1,600.50 | -10.86% | 6,621,600 |
| Nov 6, 2025 | 1,731.00 | 1,795.50 | 1,723.50 | 1,795.50 | 1,795.50 | 3.19% | 1,980,400 |
| Nov 5, 2025 | 1,760.00 | 1,763.50 | 1,725.00 | 1,740.00 | 1,740.00 | -0.80% | 766,200 |
| Nov 4, 2025 | 1,735.50 | 1,763.50 | 1,735.00 | 1,754.00 | 1,754.00 | 0.57% | 655,400 |
| Oct 31, 2025 | 1,748.50 | 1,750.00 | 1,733.00 | 1,744.00 | 1,744.00 | -0.06% | 347,100 |
| Oct 30, 2025 | 1,717.00 | 1,747.00 | 1,716.00 | 1,745.00 | 1,745.00 | 1.10% | 466,500 |
| Oct 29, 2025 | 1,761.00 | 1,767.00 | 1,725.50 | 1,726.00 | 1,726.00 | -2.65% | 553,300 |
| Oct 28, 2025 | 1,790.00 | 1,791.50 | 1,772.00 | 1,773.00 | 1,773.00 | -1.45% | 390,700 |
| Oct 27, 2025 | 1,784.00 | 1,802.00 | 1,784.00 | 1,799.00 | 1,799.00 | 1.04% | 450,900 |
| Oct 24, 2025 | 1,796.50 | 1,803.00 | 1,776.00 | 1,780.50 | 1,780.50 | -1.00% | 435,700 |
| Oct 23, 2025 | 1,797.50 | 1,805.00 | 1,793.00 | 1,798.50 | 1,798.50 | 0.06% | 296,900 |
| Oct 22, 2025 | 1,804.00 | 1,808.00 | 1,792.00 | 1,797.50 | 1,797.50 | 0.28% | 449,600 |
| Oct 21, 2025 | 1,792.00 | 1,803.00 | 1,784.00 | 1,792.50 | 1,792.50 | -0.33% | 402,900 |
| Oct 20, 2025 | 1,798.00 | 1,814.50 | 1,787.50 | 1,798.50 | 1,798.50 | 1.58% | 587,800 |
| Oct 17, 2025 | 1,752.50 | 1,778.00 | 1,745.50 | 1,770.50 | 1,770.50 | 1.17% | 693,200 |
| Oct 16, 2025 | 1,741.50 | 1,759.00 | 1,736.00 | 1,750.00 | 1,750.00 | 0.34% | 493,000 |
| Oct 15, 2025 | 1,738.00 | 1,752.00 | 1,732.00 | 1,744.00 | 1,744.00 | 0.81% | 513,800 |
| Oct 14, 2025 | 1,710.00 | 1,749.50 | 1,693.00 | 1,730.00 | 1,730.00 | -0.46% | 932,500 |
| Oct 10, 2025 | 1,750.50 | 1,757.50 | 1,738.00 | 1,738.00 | 1,738.00 | -1.61% | 970,300 |
| Oct 9, 2025 | 1,755.00 | 1,766.50 | 1,751.50 | 1,766.50 | 1,766.50 | 0.17% | 552,700 |
| Oct 8, 2025 | 1,758.00 | 1,775.50 | 1,740.50 | 1,763.50 | 1,763.50 | 1.41% | 768,000 |