Pigeon Corporation (TYO:7956)
Japan · Delayed Price · Currency is JPY 1,634.00
-4.00 (-0.24%)
Jan 23, 2026, 3:30 PM JST
Pigeon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,650.00 | 1,653.50 | 1,640.50 | 1,643.00 | - | 0.31% | 218,400 |
| Jan 22, 2026 | 1,640.50 | 1,650.00 | 1,630.00 | 1,638.00 | 1,638.00 | -0.36% | 1,095,500 |
| Jan 21, 2026 | 1,647.50 | 1,654.50 | 1,640.50 | 1,644.00 | 1,644.00 | -1.53% | 1,033,100 |
| Jan 20, 2026 | 1,655.50 | 1,669.50 | 1,644.00 | 1,669.50 | 1,669.50 | 1.43% | 1,596,200 |
| Jan 19, 2026 | 1,645.00 | 1,649.00 | 1,635.00 | 1,646.00 | 1,646.00 | 0.46% | 1,284,900 |
| Jan 16, 2026 | 1,638.00 | 1,651.50 | 1,633.00 | 1,638.50 | 1,638.50 | -0.27% | 578,700 |
| Jan 15, 2026 | 1,638.00 | 1,647.50 | 1,631.00 | 1,643.00 | 1,643.00 | 0.86% | 931,600 |
| Jan 14, 2026 | 1,632.50 | 1,641.50 | 1,620.50 | 1,629.00 | 1,629.00 | 0.59% | 1,196,000 |
| Jan 13, 2026 | 1,626.50 | 1,635.00 | 1,618.50 | 1,619.50 | 1,619.50 | - | 1,583,200 |
| Jan 9, 2026 | 1,630.00 | 1,634.00 | 1,614.00 | 1,619.50 | 1,619.50 | -0.28% | 948,400 |
| Jan 8, 2026 | 1,630.00 | 1,631.00 | 1,613.50 | 1,624.00 | 1,624.00 | -0.40% | 676,800 |
| Jan 7, 2026 | 1,625.50 | 1,634.50 | 1,620.50 | 1,630.50 | 1,630.50 | -0.03% | 912,200 |
| Jan 6, 2026 | 1,610.00 | 1,631.00 | 1,609.50 | 1,631.00 | 1,631.00 | 1.43% | 1,141,000 |
| Jan 5, 2026 | 1,618.00 | 1,619.50 | 1,593.00 | 1,608.00 | 1,608.00 | -0.22% | 996,300 |
| Dec 30, 2025 | 1,616.00 | 1,622.50 | 1,610.50 | 1,611.50 | 1,611.50 | -0.03% | 1,490,000 |
| Dec 29, 2025 | 1,602.00 | 1,615.00 | 1,596.00 | 1,612.00 | 1,612.00 | -1.53% | 1,573,700 |
| Dec 26, 2025 | 1,641.00 | 1,644.50 | 1,630.50 | 1,637.00 | 1,599.00 | -0.15% | 1,314,500 |
| Dec 25, 2025 | 1,625.00 | 1,642.00 | 1,618.00 | 1,639.50 | 1,601.44 | 1.20% | 795,000 |
| Dec 24, 2025 | 1,633.00 | 1,636.00 | 1,618.00 | 1,620.00 | 1,582.39 | -0.77% | 968,100 |
| Dec 23, 2025 | 1,618.00 | 1,632.50 | 1,615.50 | 1,632.50 | 1,594.60 | 0.90% | 816,100 |
| Dec 22, 2025 | 1,620.00 | 1,623.50 | 1,610.00 | 1,618.00 | 1,580.44 | 0.50% | 979,900 |
| Dec 19, 2025 | 1,610.00 | 1,615.50 | 1,606.00 | 1,610.00 | 1,572.63 | -0.22% | 921,000 |
| Dec 18, 2025 | 1,605.50 | 1,616.50 | 1,600.00 | 1,613.50 | 1,576.05 | 0.50% | 884,700 |
| Dec 17, 2025 | 1,608.00 | 1,609.00 | 1,598.50 | 1,605.50 | 1,568.23 | 0.03% | 831,900 |
| Dec 16, 2025 | 1,608.00 | 1,609.50 | 1,602.50 | 1,605.00 | 1,567.74 | -0.43% | 881,100 |
| Dec 15, 2025 | 1,604.50 | 1,616.00 | 1,603.50 | 1,612.00 | 1,574.58 | 0.88% | 950,300 |
| Dec 12, 2025 | 1,591.50 | 1,603.00 | 1,590.50 | 1,598.00 | 1,560.91 | -0.06% | 1,025,500 |
| Dec 11, 2025 | 1,604.50 | 1,610.50 | 1,591.50 | 1,599.00 | 1,561.88 | -0.25% | 1,211,700 |
| Dec 10, 2025 | 1,605.00 | 1,612.00 | 1,601.00 | 1,603.00 | 1,565.79 | -0.09% | 987,800 |
| Dec 9, 2025 | 1,615.00 | 1,621.50 | 1,601.00 | 1,604.50 | 1,567.25 | -0.68% | 981,100 |
| Dec 8, 2025 | 1,627.00 | 1,629.00 | 1,613.00 | 1,615.50 | 1,578.00 | 0.12% | 808,900 |
| Dec 5, 2025 | 1,618.50 | 1,623.50 | 1,611.50 | 1,613.50 | 1,576.05 | -0.65% | 998,700 |
| Dec 4, 2025 | 1,605.00 | 1,629.50 | 1,601.50 | 1,624.00 | 1,586.30 | 1.22% | 947,300 |
| Dec 3, 2025 | 1,613.00 | 1,619.00 | 1,603.00 | 1,604.50 | 1,567.25 | -1.05% | 884,200 |
| Dec 2, 2025 | 1,616.00 | 1,626.50 | 1,611.50 | 1,621.50 | 1,583.86 | 0.87% | 1,012,700 |
| Dec 1, 2025 | 1,635.00 | 1,649.00 | 1,607.50 | 1,607.50 | 1,570.18 | -0.62% | 1,105,300 |
| Nov 28, 2025 | 1,605.50 | 1,622.50 | 1,605.50 | 1,617.50 | 1,579.95 | 0.59% | 1,065,800 |
| Nov 27, 2025 | 1,620.00 | 1,624.50 | 1,603.50 | 1,608.00 | 1,570.67 | - | 808,500 |
| Nov 26, 2025 | 1,586.50 | 1,617.00 | 1,585.50 | 1,608.00 | 1,570.67 | 2.52% | 1,989,200 |
| Nov 25, 2025 | 1,624.50 | 1,625.00 | 1,568.50 | 1,568.50 | 1,532.09 | -3.86% | 2,918,200 |
| Nov 21, 2025 | 1,630.50 | 1,640.50 | 1,620.00 | 1,631.50 | 1,593.63 | 0.83% | 1,318,200 |
| Nov 20, 2025 | 1,627.00 | 1,635.00 | 1,614.50 | 1,618.00 | 1,580.44 | -0.46% | 974,000 |
| Nov 19, 2025 | 1,612.00 | 1,641.50 | 1,612.00 | 1,625.50 | 1,587.77 | 1.40% | 1,439,700 |
| Nov 18, 2025 | 1,610.00 | 1,614.00 | 1,595.50 | 1,603.00 | 1,565.79 | -0.47% | 1,648,600 |
| Nov 17, 2025 | 1,649.00 | 1,664.50 | 1,595.00 | 1,610.50 | 1,573.12 | -3.36% | 3,061,500 |
| Nov 14, 2025 | 1,655.00 | 1,684.50 | 1,655.00 | 1,666.50 | 1,627.82 | -0.21% | 1,402,900 |
| Nov 13, 2025 | 1,673.00 | 1,677.00 | 1,655.00 | 1,670.00 | 1,631.23 | 0.51% | 849,300 |
| Nov 12, 2025 | 1,659.00 | 1,673.00 | 1,649.00 | 1,661.50 | 1,622.93 | 1.10% | 1,051,500 |
| Nov 11, 2025 | 1,632.50 | 1,649.50 | 1,628.00 | 1,643.50 | 1,605.35 | -0.24% | 1,148,300 |
| Nov 10, 2025 | 1,610.50 | 1,648.00 | 1,610.50 | 1,647.50 | 1,609.26 | 2.94% | 1,515,900 |