Pigeon Corporation (TYO:7956)
Japan · Delayed Price · Currency is JPY 2,058.00
-15.50 (-0.75%)
Jul 10, 2026, 1:25 PM JST
Pigeon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,858.00 | 1,860.50 | 1,836.00 | 1,841.00 | 1,806.66 | 0.22% | 615,500 |
| May 20, 2026 | 1,858.00 | 1,902.00 | 1,822.50 | 1,837.00 | 1,802.73 | -2.26% | 1,340,800 |
| May 19, 2026 | 1,879.00 | 1,891.00 | 1,849.50 | 1,879.50 | 1,844.44 | - | 1,409,900 |
| May 18, 2026 | 1,848.50 | 1,887.00 | 1,833.50 | 1,879.50 | 1,844.44 | 1.32% | 1,500,400 |
| May 15, 2026 | 1,809.00 | 1,917.00 | 1,801.00 | 1,855.00 | 1,820.40 | 7.23% | 3,355,000 |
| May 14, 2026 | 1,738.00 | 1,738.00 | 1,711.50 | 1,730.00 | 1,697.73 | 1.23% | 752,800 |
| May 13, 2026 | 1,734.00 | 1,747.50 | 1,707.00 | 1,709.00 | 1,677.12 | -1.89% | 778,000 |
| May 12, 2026 | 1,735.00 | 1,761.00 | 1,728.50 | 1,742.00 | 1,709.50 | -0.71% | 1,076,200 |
| May 11, 2026 | 1,716.50 | 1,779.00 | 1,710.50 | 1,754.50 | 1,721.77 | 0.57% | 2,164,500 |
| May 8, 2026 | 1,735.00 | 1,756.00 | 1,723.00 | 1,744.50 | 1,711.96 | 1.34% | 1,335,000 |
| May 7, 2026 | 1,689.50 | 1,729.00 | 1,686.00 | 1,721.50 | 1,689.39 | 2.71% | 1,038,900 |
| May 1, 2026 | 1,680.50 | 1,681.00 | 1,649.50 | 1,676.00 | 1,644.73 | -0.65% | 602,800 |
| Apr 30, 2026 | 1,723.50 | 1,727.50 | 1,687.00 | 1,687.00 | 1,655.53 | -3.07% | 1,565,900 |
| Apr 28, 2026 | 1,749.50 | 1,753.50 | 1,727.00 | 1,740.50 | 1,708.03 | 0.37% | 1,036,600 |
| Apr 27, 2026 | 1,699.50 | 1,749.50 | 1,692.00 | 1,734.00 | 1,701.65 | 2.39% | 1,759,900 |