Pigeon Corporation (TYO:7956)
Japan · Delayed Price · Currency is JPY 2,155.50
+36.50 (1.72%)
Aug 21, 2026, 3:30 PM JST
Pigeon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2,121.50 | 2,168.00 | 2,116.00 | 2,155.50 | 2,155.50 | 1.72% | 1,044,000 |
| Aug 20, 2026 | 2,108.00 | 2,131.50 | 2,082.50 | 2,119.00 | 2,119.00 | 0.95% | 1,137,200 |
| Aug 19, 2026 | 2,130.00 | 2,138.00 | 2,077.00 | 2,099.00 | 2,099.00 | -0.76% | 986,900 |
| Aug 18, 2026 | 2,131.00 | 2,132.00 | 2,096.50 | 2,115.00 | 2,115.00 | -0.47% | 1,069,700 |
| Aug 17, 2026 | 2,129.00 | 2,149.00 | 2,117.50 | 2,125.00 | 2,125.00 | 0.54% | 1,178,900 |
| Aug 14, 2026 | 2,114.00 | 2,122.50 | 2,091.00 | 2,113.50 | 2,113.50 | 0.48% | 887,300 |
| Aug 13, 2026 | 2,097.00 | 2,118.00 | 2,089.00 | 2,103.50 | 2,103.50 | 1.03% | 1,519,600 |
| Aug 12, 2026 | 2,091.00 | 2,093.50 | 2,059.00 | 2,082.00 | 2,082.00 | - | 742,600 |
| Aug 10, 2026 | 2,102.00 | 2,107.00 | 2,046.50 | 2,082.00 | 2,082.00 | -0.50% | 982,800 |
| Aug 7, 2026 | 2,009.50 | 2,096.00 | 1,930.00 | 2,092.50 | 2,092.50 | 2.95% | 2,161,700 |
| Aug 6, 2026 | 1,993.00 | 2,043.00 | 1,980.00 | 2,032.50 | 2,032.50 | 2.55% | 1,050,400 |
| Aug 5, 2026 | 1,974.50 | 1,995.00 | 1,963.00 | 1,982.00 | 1,982.00 | 0.41% | 763,800 |
| Aug 4, 2026 | 1,984.50 | 1,990.00 | 1,956.00 | 1,974.00 | 1,974.00 | -0.53% | 900,100 |
| Aug 3, 2026 | 2,030.00 | 2,033.00 | 1,964.00 | 1,984.50 | 1,984.50 | -1.78% | 1,018,100 |
| 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 |