Pigeon Corporation (TYO:7956)
Japan · Delayed Price · Currency is JPY 1,642.50
+45.00 (2.82%)
At close: Mar 6, 2026
Pigeon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,627.00 | 1,647.00 | 1,600.50 | 1,642.50 | 1,642.50 | 2.82% | 1,847,600 |
| Mar 5, 2026 | 1,625.00 | 1,634.50 | 1,597.50 | 1,597.50 | 1,597.50 | -0.50% | 1,039,000 |
| Mar 4, 2026 | 1,625.00 | 1,625.00 | 1,582.50 | 1,605.50 | 1,605.50 | -3.17% | 1,531,600 |
| Mar 3, 2026 | 1,671.50 | 1,682.50 | 1,651.50 | 1,658.00 | 1,658.00 | -2.56% | 1,035,200 |
| Mar 2, 2026 | 1,706.00 | 1,724.50 | 1,699.00 | 1,701.50 | 1,701.50 | -1.33% | 788,700 |
| Feb 27, 2026 | 1,715.00 | 1,727.50 | 1,706.00 | 1,724.50 | 1,724.50 | 1.17% | 1,185,300 |
| Feb 26, 2026 | 1,708.50 | 1,721.00 | 1,693.50 | 1,704.50 | 1,704.50 | 1.28% | 930,700 |
| Feb 25, 2026 | 1,732.00 | 1,734.00 | 1,683.00 | 1,683.00 | 1,683.00 | -1.29% | 1,157,500 |
| Feb 24, 2026 | 1,668.00 | 1,708.50 | 1,650.50 | 1,705.00 | 1,705.00 | 3.71% | 2,003,900 |
| Feb 20, 2026 | 1,636.00 | 1,650.50 | 1,620.00 | 1,644.00 | 1,644.00 | -0.18% | 1,070,400 |
| Feb 19, 2026 | 1,645.00 | 1,647.50 | 1,631.00 | 1,647.00 | 1,647.00 | 0.30% | 645,000 |
| Feb 18, 2026 | 1,650.00 | 1,653.50 | 1,632.50 | 1,642.00 | 1,642.00 | 0.37% | 794,600 |
| Feb 17, 2026 | 1,630.00 | 1,639.50 | 1,617.00 | 1,636.00 | 1,636.00 | 0.06% | 822,700 |
| Feb 16, 2026 | 1,625.00 | 1,670.50 | 1,619.00 | 1,635.00 | 1,635.00 | 0.31% | 1,386,800 |
| Feb 13, 2026 | 1,656.50 | 1,659.00 | 1,596.50 | 1,630.00 | 1,630.00 | -1.15% | 1,792,700 |
| Feb 12, 2026 | 1,674.00 | 1,676.00 | 1,649.00 | 1,649.00 | 1,649.00 | -0.60% | 1,207,900 |
| Feb 10, 2026 | 1,636.00 | 1,660.50 | 1,635.00 | 1,659.00 | 1,659.00 | 0.45% | 599,300 |
| Feb 9, 2026 | 1,670.00 | 1,670.00 | 1,641.50 | 1,651.50 | 1,651.50 | -0.42% | 767,800 |
| Feb 6, 2026 | 1,664.00 | 1,669.50 | 1,654.00 | 1,658.50 | 1,658.50 | -0.51% | 1,168,800 |
| Feb 5, 2026 | 1,652.00 | 1,674.00 | 1,651.00 | 1,667.00 | 1,667.00 | 2.14% | 1,165,800 |
| Feb 4, 2026 | 1,636.50 | 1,647.00 | 1,628.00 | 1,632.00 | 1,632.00 | 0.28% | 810,300 |
| Feb 3, 2026 | 1,620.00 | 1,635.00 | 1,619.00 | 1,627.50 | 1,627.50 | 0.56% | 515,000 |
| Feb 2, 2026 | 1,645.00 | 1,646.00 | 1,618.00 | 1,618.50 | 1,618.50 | 0.53% | 732,300 |
| Jan 30, 2026 | 1,602.00 | 1,617.50 | 1,596.00 | 1,610.00 | 1,610.00 | 0.94% | 723,200 |
| Jan 29, 2026 | 1,593.00 | 1,595.00 | 1,580.00 | 1,595.00 | 1,595.00 | -0.25% | 750,400 |
| Jan 28, 2026 | 1,618.50 | 1,619.00 | 1,599.00 | 1,599.00 | 1,599.00 | -1.87% | 1,323,800 |
| Jan 27, 2026 | 1,610.00 | 1,629.50 | 1,605.00 | 1,629.50 | 1,629.50 | 1.21% | 1,058,300 |
| Jan 26, 2026 | 1,628.00 | 1,634.00 | 1,608.50 | 1,610.00 | 1,610.00 | -1.47% | 880,000 |
| Jan 23, 2026 | 1,650.00 | 1,653.50 | 1,634.00 | 1,634.00 | 1,634.00 | -0.24% | 785,800 |
| 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 |