Pigeon Corporation (TYO:7956)
Japan · Delayed Price · Currency is JPY 1,867.00
-10.50 (-0.56%)
May 29, 2026, 3:30 PM JST
Pigeon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,870.00 | 1,888.50 | 1,869.50 | 1,881.50 | - | 0.21% | 425,400 |
| May 28, 2026 | 1,875.00 | 1,896.00 | 1,860.00 | 1,877.50 | 1,877.50 | 0.97% | 893,900 |
| May 27, 2026 | 1,832.50 | 1,875.50 | 1,827.00 | 1,859.50 | 1,859.50 | 2.91% | 1,143,900 |
| May 26, 2026 | 1,830.50 | 1,830.50 | 1,805.00 | 1,807.00 | 1,807.00 | -0.88% | 1,419,100 |
| May 25, 2026 | 1,875.00 | 1,875.00 | 1,818.50 | 1,823.00 | 1,823.00 | -1.99% | 996,800 |
| May 22, 2026 | 1,860.00 | 1,876.00 | 1,843.00 | 1,860.00 | 1,860.00 | 1.03% | 1,196,800 |
| May 21, 2026 | 1,858.00 | 1,860.50 | 1,836.00 | 1,841.00 | 1,841.00 | 0.22% | 615,500 |
| May 20, 2026 | 1,858.00 | 1,902.00 | 1,822.50 | 1,837.00 | 1,837.00 | -2.26% | 1,340,800 |
| May 19, 2026 | 1,879.00 | 1,891.00 | 1,849.50 | 1,879.50 | 1,879.50 | - | 1,409,900 |
| May 18, 2026 | 1,848.50 | 1,887.00 | 1,833.50 | 1,879.50 | 1,879.50 | 1.32% | 1,500,400 |
| May 15, 2026 | 1,809.00 | 1,917.00 | 1,801.00 | 1,855.00 | 1,855.00 | 7.23% | 3,355,000 |
| May 14, 2026 | 1,738.00 | 1,738.00 | 1,711.50 | 1,730.00 | 1,730.00 | 1.23% | 752,800 |
| May 13, 2026 | 1,734.00 | 1,747.50 | 1,707.00 | 1,709.00 | 1,709.00 | -1.89% | 778,000 |
| May 12, 2026 | 1,735.00 | 1,761.00 | 1,728.50 | 1,742.00 | 1,742.00 | -0.71% | 1,076,200 |
| May 11, 2026 | 1,716.50 | 1,779.00 | 1,710.50 | 1,754.50 | 1,754.50 | 0.57% | 2,164,500 |
| May 8, 2026 | 1,735.00 | 1,756.00 | 1,723.00 | 1,744.50 | 1,744.50 | 1.34% | 1,335,000 |
| May 7, 2026 | 1,689.50 | 1,729.00 | 1,686.00 | 1,721.50 | 1,721.50 | 2.71% | 1,038,900 |
| May 1, 2026 | 1,680.50 | 1,681.00 | 1,649.50 | 1,676.00 | 1,676.00 | -0.65% | 602,800 |
| Apr 30, 2026 | 1,723.50 | 1,727.50 | 1,687.00 | 1,687.00 | 1,687.00 | -3.07% | 1,565,900 |
| Apr 28, 2026 | 1,749.50 | 1,753.50 | 1,727.00 | 1,740.50 | 1,740.50 | 0.37% | 1,036,600 |
| Apr 27, 2026 | 1,699.50 | 1,749.50 | 1,692.00 | 1,734.00 | 1,734.00 | 2.39% | 1,759,900 |
| Apr 24, 2026 | 1,717.00 | 1,719.50 | 1,683.00 | 1,693.50 | 1,693.50 | -0.27% | 971,100 |
| Apr 23, 2026 | 1,670.50 | 1,706.50 | 1,670.50 | 1,698.00 | 1,698.00 | 1.16% | 980,500 |
| Apr 22, 2026 | 1,683.50 | 1,696.00 | 1,674.00 | 1,678.50 | 1,678.50 | -0.68% | 582,800 |
| Apr 21, 2026 | 1,701.50 | 1,711.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.53% | 504,100 |
| Apr 20, 2026 | 1,730.00 | 1,735.00 | 1,696.00 | 1,699.00 | 1,699.00 | 0.35% | 731,200 |
| Apr 17, 2026 | 1,686.50 | 1,709.00 | 1,684.00 | 1,693.00 | 1,693.00 | 0.98% | 736,000 |
| Apr 16, 2026 | 1,690.00 | 1,693.00 | 1,676.50 | 1,676.50 | 1,676.50 | -0.06% | 774,000 |
| Apr 15, 2026 | 1,674.00 | 1,687.50 | 1,673.00 | 1,677.50 | 1,677.50 | 0.60% | 562,500 |
| Apr 14, 2026 | 1,673.00 | 1,679.50 | 1,659.00 | 1,667.50 | 1,667.50 | -0.33% | 818,800 |
| Apr 13, 2026 | 1,665.50 | 1,687.00 | 1,665.50 | 1,673.00 | 1,673.00 | 0.15% | 653,700 |
| Apr 10, 2026 | 1,680.00 | 1,688.50 | 1,664.00 | 1,670.50 | 1,670.50 | -0.36% | 589,200 |
| Apr 9, 2026 | 1,700.00 | 1,708.00 | 1,676.50 | 1,676.50 | 1,676.50 | -1.27% | 770,800 |
| Apr 8, 2026 | 1,700.00 | 1,707.00 | 1,688.50 | 1,698.00 | 1,698.00 | 0.35% | 1,131,300 |
| Apr 7, 2026 | 1,685.00 | 1,701.00 | 1,680.00 | 1,692.00 | 1,692.00 | 1.26% | 761,000 |
| Apr 6, 2026 | 1,678.00 | 1,683.00 | 1,660.00 | 1,671.00 | 1,671.00 | 0.91% | 629,600 |
| Apr 3, 2026 | 1,641.50 | 1,664.50 | 1,641.50 | 1,656.00 | 1,656.00 | 1.04% | 635,900 |
| Apr 2, 2026 | 1,650.00 | 1,665.50 | 1,629.00 | 1,639.00 | 1,639.00 | -0.52% | 1,013,600 |
| Apr 1, 2026 | 1,616.50 | 1,647.50 | 1,615.00 | 1,647.50 | 1,647.50 | 0.89% | 897,100 |
| Mar 31, 2026 | 1,624.00 | 1,641.50 | 1,619.00 | 1,633.00 | 1,633.00 | 0.90% | 786,400 |
| Mar 30, 2026 | 1,613.00 | 1,624.00 | 1,600.50 | 1,618.50 | 1,618.50 | -0.89% | 954,900 |
| Mar 27, 2026 | 1,634.00 | 1,643.00 | 1,618.50 | 1,633.00 | 1,633.00 | 1.08% | 939,000 |
| Mar 26, 2026 | 1,622.50 | 1,627.50 | 1,603.00 | 1,615.50 | 1,615.50 | 0.12% | 645,200 |
| Mar 25, 2026 | 1,622.00 | 1,622.00 | 1,612.00 | 1,613.50 | 1,613.50 | 0.81% | 603,700 |
| Mar 24, 2026 | 1,596.00 | 1,602.00 | 1,585.50 | 1,600.50 | 1,600.50 | 1.17% | 814,600 |
| Mar 23, 2026 | 1,582.50 | 1,587.50 | 1,567.00 | 1,582.00 | 1,582.00 | -1.43% | 876,200 |
| Mar 19, 2026 | 1,620.00 | 1,639.00 | 1,598.50 | 1,605.00 | 1,605.00 | -2.31% | 841,900 |
| Mar 18, 2026 | 1,618.00 | 1,643.00 | 1,614.00 | 1,643.00 | 1,643.00 | 1.73% | 739,700 |
| Mar 17, 2026 | 1,610.00 | 1,627.00 | 1,608.00 | 1,615.00 | 1,615.00 | 0.69% | 639,600 |
| Mar 16, 2026 | 1,594.00 | 1,606.00 | 1,590.50 | 1,604.00 | 1,604.00 | 0.69% | 936,400 |