Pigeon Corporation (TYO:7956)
Japan · Delayed Price · Currency is JPY 2,020.50
-38.50 (-1.87%)
Jul 31, 2026, 3:30 PM JST
Pigeon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,022.00 | 2,038.00 | 2,002.00 | 2,020.50 | 2,020.50 | -1.87% | 1,107,100 |
| Jul 30, 2026 | 2,088.00 | 2,100.00 | 2,045.00 | 2,059.00 | 2,059.00 | -2.07% | 1,008,600 |
| Jul 29, 2026 | 2,012.00 | 2,109.00 | 2,001.00 | 2,102.50 | 2,102.50 | 4.99% | 2,131,300 |
| Jul 28, 2026 | 1,978.00 | 2,011.50 | 1,966.00 | 2,002.50 | 2,002.50 | 1.37% | 938,400 |
| Jul 27, 2026 | 1,960.00 | 1,995.00 | 1,944.50 | 1,975.50 | 1,975.50 | 1.54% | 708,300 |
| Jul 24, 2026 | 1,950.00 | 1,959.00 | 1,938.50 | 1,945.50 | 1,945.50 | -1.72% | 641,600 |
| Jul 23, 2026 | 1,979.00 | 1,986.00 | 1,964.50 | 1,979.50 | 1,979.50 | -0.73% | 1,045,900 |
| Jul 22, 2026 | 2,025.00 | 2,029.00 | 1,987.50 | 1,994.00 | 1,994.00 | -1.70% | 1,003,400 |
| Jul 21, 2026 | 2,040.00 | 2,056.00 | 2,022.00 | 2,028.50 | 2,028.50 | -0.05% | 949,100 |
| Jul 17, 2026 | 2,041.00 | 2,045.50 | 2,015.00 | 2,029.50 | 2,029.50 | 0.64% | 849,700 |
| Jul 16, 2026 | 2,039.00 | 2,049.50 | 2,015.00 | 2,016.50 | 2,016.50 | -0.91% | 743,300 |
| Jul 15, 2026 | 2,037.50 | 2,059.00 | 2,024.50 | 2,035.00 | 2,035.00 | -0.05% | 880,600 |
| Jul 14, 2026 | 2,045.00 | 2,052.00 | 2,034.00 | 2,036.00 | 2,036.00 | -0.20% | 743,300 |
| Jul 13, 2026 | 2,070.00 | 2,082.00 | 2,027.00 | 2,040.00 | 2,040.00 | -0.99% | 835,100 |
| Jul 10, 2026 | 2,070.00 | 2,071.50 | 2,045.50 | 2,060.50 | 2,060.50 | -0.63% | 739,200 |
| Jul 9, 2026 | 2,083.00 | 2,087.50 | 2,059.00 | 2,073.50 | 2,073.50 | -0.88% | 625,900 |
| Jul 8, 2026 | 2,053.50 | 2,101.00 | 2,040.50 | 2,092.00 | 2,092.00 | 0.22% | 731,700 |
| Jul 7, 2026 | 2,102.00 | 2,109.00 | 2,065.50 | 2,087.50 | 2,087.50 | -0.88% | 886,800 |
| Jul 6, 2026 | 2,090.00 | 2,116.50 | 2,085.00 | 2,106.00 | 2,106.00 | 1.23% | 658,900 |
| Jul 3, 2026 | 2,113.00 | 2,130.50 | 2,074.00 | 2,080.50 | 2,080.50 | -1.00% | 1,117,500 |
| Jul 2, 2026 | 2,090.00 | 2,111.00 | 2,082.00 | 2,101.50 | 2,101.50 | 2.04% | 1,060,400 |
| Jul 1, 2026 | 2,056.00 | 2,095.00 | 2,052.00 | 2,059.50 | 2,059.50 | -0.53% | 982,900 |
| Jun 30, 2026 | 2,048.00 | 2,082.00 | 2,036.00 | 2,070.50 | 2,070.50 | 2.25% | 1,687,000 |
| Jun 29, 2026 | 2,000.00 | 2,030.00 | 1,991.00 | 2,025.00 | 2,025.00 | 1.30% | 1,249,100 |
| Jun 26, 2026 | 2,008.00 | 2,057.50 | 2,002.50 | 2,037.00 | 1,999.00 | 1.52% | 1,637,100 |
| Jun 25, 2026 | 1,990.00 | 2,024.00 | 1,975.50 | 2,006.50 | 1,969.07 | 1.78% | 1,249,200 |
| Jun 24, 2026 | 1,963.00 | 1,990.00 | 1,944.50 | 1,971.50 | 1,934.72 | 1.52% | 1,203,100 |
| Jun 23, 2026 | 1,954.00 | 1,967.50 | 1,941.50 | 1,942.00 | 1,905.77 | -0.61% | 620,700 |
| Jun 22, 2026 | 1,964.00 | 1,971.50 | 1,951.00 | 1,954.00 | 1,917.55 | -0.53% | 670,900 |
| Jun 19, 2026 | 1,960.00 | 1,974.00 | 1,943.50 | 1,964.50 | 1,927.85 | 0.23% | 662,400 |
| Jun 18, 2026 | 1,995.00 | 2,001.50 | 1,950.50 | 1,960.00 | 1,923.44 | -2.37% | 866,000 |
| Jun 17, 2026 | 1,983.50 | 2,013.00 | 1,981.00 | 2,007.50 | 1,970.05 | 1.34% | 627,200 |
| Jun 16, 2026 | 1,994.00 | 1,994.50 | 1,969.50 | 1,981.00 | 1,944.04 | 0.05% | 677,500 |
| Jun 15, 2026 | 2,000.00 | 2,000.00 | 1,978.00 | 1,980.00 | 1,943.06 | -0.65% | 787,500 |
| Jun 12, 2026 | 2,030.00 | 2,050.00 | 1,981.50 | 1,993.00 | 1,955.82 | 1.53% | 1,192,100 |
| Jun 11, 2026 | 1,979.50 | 1,984.00 | 1,943.50 | 1,963.00 | 1,926.38 | -1.06% | 801,800 |
| Jun 10, 2026 | 1,934.00 | 1,991.00 | 1,913.00 | 1,984.00 | 1,946.99 | 3.58% | 1,744,700 |
| Jun 9, 2026 | 1,912.50 | 1,937.00 | 1,896.50 | 1,915.50 | 1,879.77 | -0.65% | 974,300 |
| Jun 8, 2026 | 1,898.00 | 1,928.00 | 1,895.00 | 1,928.00 | 1,892.03 | 1.93% | 1,258,900 |
| Jun 5, 2026 | 1,836.50 | 1,896.50 | 1,833.50 | 1,891.50 | 1,856.21 | 1.89% | 849,100 |
| Jun 4, 2026 | 1,877.00 | 1,882.00 | 1,844.50 | 1,856.50 | 1,821.87 | -0.48% | 591,500 |
| Jun 3, 2026 | 1,850.00 | 1,883.00 | 1,838.00 | 1,865.50 | 1,830.70 | 0.13% | 863,600 |
| Jun 2, 2026 | 1,837.00 | 1,863.00 | 1,811.00 | 1,863.00 | 1,828.25 | 0.32% | 1,110,900 |
| Jun 1, 2026 | 1,847.50 | 1,864.50 | 1,819.50 | 1,857.00 | 1,822.36 | -0.54% | 1,251,100 |
| May 29, 2026 | 1,870.00 | 1,888.50 | 1,867.00 | 1,867.00 | 1,832.17 | -0.56% | 1,199,800 |
| May 28, 2026 | 1,875.00 | 1,896.00 | 1,860.00 | 1,877.50 | 1,842.48 | 0.97% | 893,900 |
| May 27, 2026 | 1,832.50 | 1,875.50 | 1,827.00 | 1,859.50 | 1,824.81 | 2.91% | 1,143,900 |
| May 26, 2026 | 1,830.50 | 1,830.50 | 1,805.00 | 1,807.00 | 1,773.29 | -0.88% | 1,419,100 |
| May 25, 2026 | 1,875.00 | 1,875.00 | 1,818.50 | 1,823.00 | 1,788.99 | -1.99% | 996,800 |
| May 22, 2026 | 1,860.00 | 1,876.00 | 1,843.00 | 1,860.00 | 1,825.30 | 1.03% | 1,196,800 |