Pigeon Corporation (TYO:7956)
Japan · Delayed Price · Currency is JPY 1,691.00
+21.00 (1.26%)
Aug 1, 2025, 3:30 PM JST
Pigeon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 1,798.00 | 1,813.00 | 1,790.00 | 1,800.50 | 1,762.02 | 1.09% | 886,600 |
| Jun 23, 2025 | 1,768.00 | 1,781.50 | 1,765.50 | 1,781.00 | 1,742.94 | 0.94% | 597,000 |
| Jun 20, 2025 | 1,770.50 | 1,779.50 | 1,764.50 | 1,764.50 | 1,726.79 | -0.59% | 706,100 |
| Jun 19, 2025 | 1,777.00 | 1,790.00 | 1,775.00 | 1,775.00 | 1,737.06 | -1.20% | 387,700 |
| Jun 18, 2025 | 1,800.00 | 1,810.00 | 1,775.50 | 1,796.50 | 1,758.10 | 0.31% | 453,000 |
| Jun 17, 2025 | 1,785.00 | 1,796.00 | 1,775.50 | 1,791.00 | 1,752.72 | 0.53% | 587,000 |
| Jun 16, 2025 | 1,777.00 | 1,781.50 | 1,763.00 | 1,781.50 | 1,743.43 | 0.25% | 480,400 |
| Jun 13, 2025 | 1,791.00 | 1,791.00 | 1,769.50 | 1,777.00 | 1,739.02 | -0.70% | 548,800 |
| Jun 12, 2025 | 1,795.00 | 1,807.00 | 1,784.00 | 1,789.50 | 1,751.25 | -0.31% | 661,900 |
| Jun 11, 2025 | 1,807.00 | 1,819.00 | 1,795.00 | 1,795.00 | 1,756.64 | -0.61% | 502,000 |
| Jun 10, 2025 | 1,797.50 | 1,816.50 | 1,796.00 | 1,806.00 | 1,767.40 | 0.81% | 458,800 |
| Jun 9, 2025 | 1,817.00 | 1,817.00 | 1,790.00 | 1,791.50 | 1,753.21 | -0.94% | 861,300 |
| Jun 6, 2025 | 1,825.00 | 1,833.00 | 1,805.50 | 1,808.50 | 1,769.85 | -0.22% | 428,800 |
| Jun 5, 2025 | 1,813.00 | 1,823.50 | 1,801.50 | 1,812.50 | 1,773.76 | -0.52% | 717,300 |
| Jun 4, 2025 | 1,832.50 | 1,843.50 | 1,814.00 | 1,822.00 | 1,783.06 | -1.22% | 942,900 |
| Jun 3, 2025 | 1,852.00 | 1,861.50 | 1,830.00 | 1,844.50 | 1,805.08 | -1.47% | 1,319,700 |
| Jun 2, 2025 | 1,860.00 | 1,884.50 | 1,856.00 | 1,872.00 | 1,831.99 | 0.43% | 1,185,200 |
| May 30, 2025 | 1,868.00 | 1,876.00 | 1,845.00 | 1,864.00 | 1,824.16 | 0.54% | 1,884,000 |
| May 29, 2025 | 1,886.00 | 1,893.00 | 1,853.00 | 1,854.00 | 1,814.38 | 0.41% | 2,156,200 |
| May 28, 2025 | 1,826.50 | 1,849.50 | 1,819.00 | 1,846.50 | 1,807.04 | 2.81% | 1,823,700 |
| May 27, 2025 | 1,803.00 | 1,811.00 | 1,786.50 | 1,796.00 | 1,757.62 | -0.39% | 660,000 |
| May 26, 2025 | 1,788.00 | 1,809.00 | 1,787.50 | 1,803.00 | 1,764.47 | -0.22% | 703,100 |
| May 23, 2025 | 1,786.00 | 1,807.00 | 1,781.00 | 1,807.00 | 1,768.38 | 0.17% | 783,800 |