Pigeon Corporation (TYO:7956)
Japan · Delayed Price · Currency is JPY 1,962.50
+2.50 (0.13%)
Jun 19, 2026, 10:55 AM JST
Pigeon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,995.00 | 2,001.50 | 1,950.50 | 1,960.00 | 1,960.00 | -2.37% | 866,000 |
| Jun 17, 2026 | 1,983.50 | 2,013.00 | 1,981.00 | 2,007.50 | 2,007.50 | 1.34% | 627,200 |
| Jun 16, 2026 | 1,994.00 | 1,994.50 | 1,969.50 | 1,981.00 | 1,981.00 | 0.05% | 677,500 |
| Jun 15, 2026 | 2,000.00 | 2,000.00 | 1,978.00 | 1,980.00 | 1,980.00 | -0.65% | 787,500 |
| Jun 12, 2026 | 2,030.00 | 2,050.00 | 1,981.50 | 1,993.00 | 1,993.00 | 1.53% | 1,192,100 |
| Jun 11, 2026 | 1,979.50 | 1,984.00 | 1,943.50 | 1,963.00 | 1,963.00 | -1.06% | 801,800 |
| Jun 10, 2026 | 1,934.00 | 1,991.00 | 1,913.00 | 1,984.00 | 1,984.00 | 3.58% | 1,744,700 |
| Jun 9, 2026 | 1,912.50 | 1,937.00 | 1,896.50 | 1,915.50 | 1,915.50 | -0.65% | 974,300 |
| Jun 8, 2026 | 1,898.00 | 1,928.00 | 1,895.00 | 1,928.00 | 1,928.00 | 1.93% | 1,258,900 |
| Jun 5, 2026 | 1,836.50 | 1,896.50 | 1,833.50 | 1,891.50 | 1,891.50 | 1.89% | 849,100 |
| Jun 4, 2026 | 1,877.00 | 1,882.00 | 1,844.50 | 1,856.50 | 1,856.50 | -0.48% | 591,500 |
| Jun 3, 2026 | 1,850.00 | 1,883.00 | 1,838.00 | 1,865.50 | 1,865.50 | 0.13% | 863,600 |
| Jun 2, 2026 | 1,837.00 | 1,863.00 | 1,811.00 | 1,863.00 | 1,863.00 | 0.32% | 1,110,900 |
| Jun 1, 2026 | 1,847.50 | 1,864.50 | 1,819.50 | 1,857.00 | 1,857.00 | -0.54% | 1,251,100 |
| May 29, 2026 | 1,870.00 | 1,888.50 | 1,867.00 | 1,867.00 | 1,867.00 | -0.56% | 1,199,800 |
| 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 |