Pigeon Corporation (TYO:7956)
Japan · Delayed Price · Currency is JPY 1,607.00
-3.50 (-0.22%)
Nov 18, 2025, 9:55 AM JST
Pigeon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 1,737.00 | 1,747.00 | 1,725.00 | 1,739.00 | 1,739.00 | -0.11% | 598,800 |
| Oct 6, 2025 | 1,747.00 | 1,761.00 | 1,735.00 | 1,741.00 | 1,741.00 | 0.99% | 785,600 |
| Oct 3, 2025 | 1,729.00 | 1,741.50 | 1,724.00 | 1,724.00 | 1,724.00 | -0.29% | 374,200 |
| Oct 2, 2025 | 1,740.00 | 1,743.00 | 1,719.50 | 1,729.00 | 1,729.00 | -0.89% | 412,900 |
| Oct 1, 2025 | 1,756.00 | 1,762.00 | 1,739.00 | 1,744.50 | 1,744.50 | -1.69% | 439,400 |
| Sep 30, 2025 | 1,779.00 | 1,780.00 | 1,766.50 | 1,774.50 | 1,774.50 | 0.17% | 437,000 |
| Sep 29, 2025 | 1,794.00 | 1,799.00 | 1,761.50 | 1,771.50 | 1,771.50 | -1.14% | 516,500 |
| Sep 26, 2025 | 1,786.00 | 1,799.50 | 1,784.00 | 1,792.00 | 1,792.00 | 0.45% | 485,500 |
| Sep 25, 2025 | 1,798.00 | 1,805.50 | 1,781.50 | 1,784.00 | 1,784.00 | -1.05% | 605,500 |
| Sep 24, 2025 | 1,794.50 | 1,811.00 | 1,791.00 | 1,803.00 | 1,803.00 | 0.98% | 504,300 |
| Sep 22, 2025 | 1,788.00 | 1,808.50 | 1,780.50 | 1,785.50 | 1,785.50 | -0.36% | 641,700 |
| Sep 19, 2025 | 1,839.00 | 1,839.50 | 1,787.50 | 1,792.00 | 1,792.00 | -2.50% | 720,100 |
| Sep 18, 2025 | 1,859.00 | 1,863.00 | 1,830.50 | 1,838.00 | 1,838.00 | 0.19% | 442,900 |
| Sep 17, 2025 | 1,840.50 | 1,848.00 | 1,832.00 | 1,834.50 | 1,834.50 | -0.78% | 586,300 |
| Sep 16, 2025 | 1,829.00 | 1,849.00 | 1,823.50 | 1,849.00 | 1,849.00 | 1.07% | 430,100 |
| Sep 12, 2025 | 1,857.50 | 1,865.00 | 1,828.50 | 1,829.50 | 1,829.50 | -0.03% | 468,700 |
| Sep 11, 2025 | 1,835.00 | 1,840.00 | 1,813.50 | 1,830.00 | 1,830.00 | -0.65% | 547,000 |
| Sep 10, 2025 | 1,855.00 | 1,856.00 | 1,832.50 | 1,842.00 | 1,842.00 | -0.32% | 573,500 |
| Sep 9, 2025 | 1,862.00 | 1,865.50 | 1,845.50 | 1,848.00 | 1,848.00 | -0.96% | 377,000 |
| Sep 8, 2025 | 1,870.00 | 1,884.50 | 1,859.50 | 1,866.00 | 1,866.00 | 0.54% | 429,500 |
| Sep 5, 2025 | 1,846.00 | 1,858.00 | 1,837.00 | 1,856.00 | 1,856.00 | 0.03% | 488,100 |
| Sep 4, 2025 | 1,860.00 | 1,865.50 | 1,851.00 | 1,855.50 | 1,855.50 | 0.03% | 442,900 |
| Sep 3, 2025 | 1,844.00 | 1,859.00 | 1,828.50 | 1,855.00 | 1,855.00 | 0.19% | 886,900 |