Pigeon Corporation (TYO:7956)
Japan · Delayed Price · Currency is JPY 1,855.50
+0.50 (0.03%)
Sep 4, 2025, 3:30 PM JST
Pigeon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 1,852.00 | 1,860.00 | 1,844.00 | 1,851.50 | 1,851.50 | 0.33% | 442,800 |
| Sep 1, 2025 | 1,863.50 | 1,867.50 | 1,840.50 | 1,845.50 | 1,845.50 | 2.50% | 599,500 |
| Aug 29, 2025 | 1,803.00 | 1,806.00 | 1,792.50 | 1,800.50 | 1,800.50 | -0.14% | 356,200 |
| Aug 28, 2025 | 1,790.00 | 1,805.50 | 1,783.50 | 1,803.00 | 1,803.00 | 0.75% | 471,100 |
| Aug 27, 2025 | 1,809.00 | 1,810.00 | 1,782.50 | 1,789.50 | 1,789.50 | -0.67% | 476,900 |
| Aug 26, 2025 | 1,842.50 | 1,844.00 | 1,797.00 | 1,801.50 | 1,801.50 | -2.54% | 706,300 |
| Aug 25, 2025 | 1,864.00 | 1,866.00 | 1,835.00 | 1,848.50 | 1,848.50 | -0.19% | 858,600 |
| Aug 22, 2025 | 1,837.00 | 1,856.50 | 1,817.00 | 1,852.00 | 1,852.00 | 0.82% | 571,800 |
| Aug 21, 2025 | 1,871.00 | 1,887.50 | 1,826.00 | 1,837.00 | 1,837.00 | -1.55% | 806,500 |
| Aug 20, 2025 | 1,777.50 | 1,881.00 | 1,777.00 | 1,866.00 | 1,866.00 | 4.86% | 2,263,900 |
| Aug 19, 2025 | 1,736.00 | 1,788.50 | 1,724.00 | 1,779.50 | 1,779.50 | 2.45% | 894,700 |
| Aug 18, 2025 | 1,742.50 | 1,747.50 | 1,725.00 | 1,737.00 | 1,737.00 | -1.25% | 907,700 |
| Aug 15, 2025 | 1,760.00 | 1,764.00 | 1,747.50 | 1,759.00 | 1,759.00 | -0.85% | 742,800 |
| Aug 14, 2025 | 1,771.50 | 1,789.50 | 1,757.50 | 1,774.00 | 1,774.00 | 0.28% | 1,092,700 |
| Aug 13, 2025 | 1,771.50 | 1,784.50 | 1,746.50 | 1,769.00 | 1,769.00 | 0.11% | 1,069,000 |
| Aug 12, 2025 | 1,750.00 | 1,770.00 | 1,738.00 | 1,767.00 | 1,767.00 | 2.73% | 1,462,200 |
| Aug 8, 2025 | 1,760.00 | 1,766.00 | 1,699.50 | 1,720.00 | 1,720.00 | 1.21% | 1,254,800 |
| Aug 7, 2025 | 1,670.50 | 1,716.00 | 1,635.50 | 1,699.50 | 1,699.50 | 1.40% | 1,475,600 |
| Aug 6, 2025 | 1,684.50 | 1,695.00 | 1,676.00 | 1,676.00 | 1,676.00 | -0.48% | 603,300 |
| Aug 5, 2025 | 1,700.00 | 1,706.50 | 1,684.00 | 1,684.00 | 1,684.00 | -1.03% | 450,600 |
| Aug 4, 2025 | 1,680.00 | 1,712.00 | 1,680.00 | 1,701.50 | 1,701.50 | 0.62% | 842,500 |
| Aug 1, 2025 | 1,670.00 | 1,692.50 | 1,670.00 | 1,691.00 | 1,691.00 | 1.26% | 426,000 |
| Jul 31, 2025 | 1,677.00 | 1,685.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.18% | 588,800 |
| Jul 30, 2025 | 1,680.00 | 1,680.00 | 1,647.00 | 1,673.00 | 1,673.00 | -0.45% | 1,680,300 |
| Jul 29, 2025 | 1,661.00 | 1,721.00 | 1,658.50 | 1,680.50 | 1,680.50 | 1.42% | 1,211,200 |
| Jul 28, 2025 | 1,656.00 | 1,660.50 | 1,645.00 | 1,657.00 | 1,657.00 | 0.03% | 427,100 |
| Jul 25, 2025 | 1,669.00 | 1,672.00 | 1,655.00 | 1,656.50 | 1,656.50 | -0.30% | 463,100 |
| Jul 24, 2025 | 1,656.50 | 1,662.00 | 1,649.00 | 1,661.50 | 1,661.50 | -0.15% | 798,900 |
| Jul 23, 2025 | 1,675.00 | 1,690.00 | 1,663.00 | 1,664.00 | 1,664.00 | 0.79% | 1,068,300 |
| Jul 22, 2025 | 1,700.00 | 1,704.50 | 1,645.50 | 1,651.00 | 1,651.00 | -2.94% | 968,100 |
| Jul 18, 2025 | 1,710.00 | 1,716.50 | 1,698.50 | 1,701.00 | 1,701.00 | -0.26% | 352,900 |
| Jul 17, 2025 | 1,705.00 | 1,710.00 | 1,701.50 | 1,705.50 | 1,705.50 | 0.15% | 422,400 |
| Jul 16, 2025 | 1,706.00 | 1,710.00 | 1,696.00 | 1,703.00 | 1,703.00 | -0.61% | 497,800 |
| Jul 15, 2025 | 1,710.00 | 1,720.00 | 1,709.00 | 1,713.50 | 1,713.50 | 0.94% | 552,800 |
| Jul 14, 2025 | 1,702.00 | 1,717.00 | 1,697.00 | 1,697.50 | 1,697.50 | -1.16% | 499,700 |
| Jul 11, 2025 | 1,708.00 | 1,719.00 | 1,698.50 | 1,717.50 | 1,717.50 | 1.18% | 561,200 |
| Jul 10, 2025 | 1,711.50 | 1,713.50 | 1,691.00 | 1,697.50 | 1,697.50 | -1.16% | 730,200 |
| Jul 9, 2025 | 1,714.50 | 1,729.00 | 1,713.50 | 1,717.50 | 1,717.50 | -0.06% | 361,900 |
| Jul 8, 2025 | 1,707.00 | 1,723.50 | 1,705.00 | 1,718.50 | 1,718.50 | 0.23% | 846,400 |
| Jul 7, 2025 | 1,744.50 | 1,755.50 | 1,714.50 | 1,714.50 | 1,714.50 | -2.28% | 689,400 |
| Jul 4, 2025 | 1,750.50 | 1,810.00 | 1,744.50 | 1,754.50 | 1,754.50 | -0.48% | 898,700 |
| Jul 3, 2025 | 1,750.00 | 1,786.00 | 1,741.50 | 1,763.00 | 1,763.00 | 1.23% | 1,243,300 |
| Jul 2, 2025 | 1,760.50 | 1,782.50 | 1,741.50 | 1,741.50 | 1,741.50 | -2.00% | 988,800 |
| Jul 1, 2025 | 1,760.00 | 1,793.50 | 1,757.00 | 1,777.00 | 1,777.00 | 1.43% | 951,800 |
| Jun 30, 2025 | 1,758.00 | 1,768.00 | 1,751.50 | 1,752.00 | 1,752.00 | -0.62% | 674,600 |
| Jun 27, 2025 | 1,750.00 | 1,766.00 | 1,738.50 | 1,763.00 | 1,763.00 | -0.84% | 585,100 |
| Jun 26, 2025 | 1,811.00 | 1,817.00 | 1,774.00 | 1,778.00 | 1,740.00 | -0.81% | 1,087,600 |
| Jun 25, 2025 | 1,794.50 | 1,812.50 | 1,791.50 | 1,792.50 | 1,754.19 | -0.44% | 956,200 |