Skip to main content
logo
Pigeon Corporation (TYO:7956)
Japan flag Japan · Delayed Price · Currency is JPY
2,111.00
-20.50 (-0.96%)
Oct 21, 2026, 3:30 PM JST

Pigeon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20262,124.002,124.002,097.002,111.002,111.00-0.96%963,900
Oct 20, 20262,148.002,161.502,120.502,131.502,131.50-1.41%1,172,700
Oct 19, 20262,179.502,181.002,152.502,162.002,162.00-0.83%705,300
Oct 16, 20262,180.502,194.002,145.502,180.002,180.000.90%755,100
Oct 15, 20262,142.002,160.502,131.002,160.502,160.501.05%881,800
Oct 14, 20262,111.002,153.502,110.002,138.002,138.000.73%751,100
Oct 13, 20262,105.002,125.002,086.002,122.502,122.501.12%751,400
Oct 9, 20262,085.002,112.502,059.002,099.002,099.001.52%863,500
Oct 8, 20262,100.002,100.002,062.002,067.502,067.50-0.79%612,000
Oct 7, 20262,063.502,094.502,062.502,084.002,084.001.24%610,800
Oct 6, 20262,022.002,060.502,019.502,058.502,058.501.53%1,104,100
Oct 5, 20262,014.502,034.002,008.002,027.502,027.500.32%1,022,100
Oct 2, 20262,032.002,049.002,020.002,021.002,021.00-0.76%714,800
Oct 1, 20262,005.502,050.002,004.002,036.502,036.50-0.20%744,400
Sep 30, 20262,013.002,040.502,011.502,040.502,040.500.84%752,400
Sep 29, 20262,041.502,041.502,004.502,023.502,023.50-0.78%484,900
Sep 28, 20262,052.502,074.002,036.502,039.502,039.50-0.02%738,100
Sep 25, 20262,031.502,060.002,021.002,040.002,040.000.62%1,026,900
Sep 24, 20262,012.002,027.502,001.002,027.502,027.500.02%678,400
Sep 18, 20262,013.002,050.001,999.502,027.002,027.001.20%2,395,700
Sep 17, 20261,969.002,010.501,964.002,003.002,003.002.40%878,200
Sep 16, 20261,950.001,972.001,940.501,956.001,956.00-836,400
Sep 15, 20261,975.001,976.001,943.001,956.001,956.000.15%732,300
Sep 14, 20261,915.001,963.001,905.501,953.001,953.002.12%991,500
Sep 11, 20261,911.001,929.001,890.001,912.501,912.50-1.29%1,049,000
Sep 10, 20261,923.501,937.501,908.501,937.501,937.50-0.05%1,317,900
Sep 9, 20261,970.501,988.001,928.501,938.501,938.50-1.50%1,126,600
Sep 8, 20262,063.002,063.001,955.001,968.001,968.00-3.72%1,232,200
Sep 7, 20262,047.002,064.002,044.002,044.002,044.00-0.58%589,000
Sep 4, 20262,059.502,068.002,042.002,056.002,056.00-0.65%918,300
Sep 3, 20262,116.002,116.002,066.502,069.502,069.50-1.31%629,300
Sep 2, 20262,127.502,136.502,081.502,097.002,097.00-1.08%955,800
Sep 1, 20262,100.002,150.002,095.502,120.002,120.000.24%857,000
Aug 31, 20262,124.002,138.002,103.002,115.002,115.00-1.03%745,100
Aug 28, 20262,117.502,146.002,111.502,137.002,137.000.68%1,748,900
Aug 27, 20262,150.002,169.002,117.002,122.502,122.50-0.93%554,700
Aug 26, 20262,149.002,163.002,138.502,142.502,142.50-0.30%734,900
Aug 25, 20262,169.002,175.002,141.002,149.002,149.000.33%800,700
Aug 24, 20262,194.002,197.502,142.002,142.002,142.00-0.63%816,300
Aug 21, 20262,121.502,168.002,116.002,155.502,155.501.72%1,044,000
Aug 20, 20262,108.002,131.502,082.502,119.002,119.000.95%1,137,200
Aug 19, 20262,130.002,138.002,077.002,099.002,099.00-0.76%986,900
Aug 18, 20262,131.002,132.002,096.502,115.002,115.00-0.47%1,069,700
Aug 17, 20262,129.002,149.002,117.502,125.002,125.000.54%1,178,900
Aug 14, 20262,114.002,122.502,091.002,113.502,113.500.48%887,300
Aug 13, 20262,097.002,118.002,089.002,103.502,103.501.03%1,519,600
Aug 12, 20262,091.002,093.502,059.002,082.002,082.00-742,600
Aug 10, 20262,102.002,107.002,046.502,082.002,082.00-0.50%982,800
Aug 7, 20262,009.502,096.001,930.002,092.502,092.502.95%2,161,700
Aug 6, 20261,993.002,043.001,980.002,032.502,032.502.55%1,050,400