Pigeon Corporation (TYO:7956)
Japan · Delayed Price · Currency is JPY 2,326.50
+21.00 (0.91%)
Nov 11, 2026, 9:05 AM JST
Pigeon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2,319.50 | 2,331.00 | 2,318.00 | 2,326.50 | 2,326.50 | 0.91% | 51,500 |
| Nov 10, 2026 | 2,264.00 | 2,315.50 | 2,262.50 | 2,305.50 | 2,305.50 | 1.07% | 991,000 |
| Nov 9, 2026 | 2,225.00 | 2,291.00 | 2,202.00 | 2,281.00 | 2,281.00 | 4.18% | 1,634,900 |
| Nov 6, 2026 | 2,196.50 | 2,289.50 | 2,152.50 | 2,189.50 | 2,189.50 | 2.00% | 3,623,900 |
| Nov 5, 2026 | 2,095.00 | 2,161.50 | 2,092.50 | 2,146.50 | 2,146.50 | 4.43% | 1,574,300 |
| Nov 4, 2026 | 2,061.00 | 2,068.00 | 2,035.00 | 2,055.50 | 2,055.50 | -1.67% | 1,429,600 |
| Nov 2, 2026 | 2,075.00 | 2,111.00 | 2,071.50 | 2,090.50 | 2,090.50 | -0.52% | 1,303,600 |
| Oct 30, 2026 | 2,060.50 | 2,101.50 | 2,057.50 | 2,101.50 | 2,101.50 | 2.11% | 921,600 |
| Oct 29, 2026 | 2,060.00 | 2,069.00 | 2,043.00 | 2,058.00 | 2,058.00 | 0.02% | 924,700 |
| Oct 28, 2026 | 2,086.50 | 2,094.50 | 2,047.50 | 2,057.50 | 2,057.50 | -1.25% | 565,400 |
| Oct 27, 2026 | 2,110.00 | 2,110.00 | 2,082.00 | 2,083.50 | 2,083.50 | -1.26% | 475,900 |
| Oct 26, 2026 | 2,096.50 | 2,110.00 | 2,086.00 | 2,110.00 | 2,110.00 | 0.91% | 762,700 |
| Oct 23, 2026 | 2,089.00 | 2,116.00 | 2,074.50 | 2,091.00 | 2,091.00 | 1.14% | 1,180,600 |
| Oct 22, 2026 | 2,081.00 | 2,098.50 | 2,060.00 | 2,067.50 | 2,067.50 | -2.06% | 1,503,900 |
| Oct 21, 2026 | 2,124.00 | 2,124.00 | 2,097.00 | 2,111.00 | 2,111.00 | -0.96% | 963,900 |
| Oct 20, 2026 | 2,148.00 | 2,161.50 | 2,120.50 | 2,131.50 | 2,131.50 | -1.41% | 1,172,700 |
| Oct 19, 2026 | 2,179.50 | 2,181.00 | 2,152.50 | 2,162.00 | 2,162.00 | -0.83% | 705,300 |
| Oct 16, 2026 | 2,180.50 | 2,194.00 | 2,145.50 | 2,180.00 | 2,180.00 | 0.90% | 755,100 |
| Oct 15, 2026 | 2,142.00 | 2,160.50 | 2,131.00 | 2,160.50 | 2,160.50 | 1.05% | 881,800 |
| Oct 14, 2026 | 2,111.00 | 2,153.50 | 2,110.00 | 2,138.00 | 2,138.00 | 0.73% | 751,100 |
| Oct 13, 2026 | 2,105.00 | 2,125.00 | 2,086.00 | 2,122.50 | 2,122.50 | 1.12% | 751,400 |
| Oct 9, 2026 | 2,085.00 | 2,112.50 | 2,059.00 | 2,099.00 | 2,099.00 | 1.52% | 863,500 |
| Oct 8, 2026 | 2,100.00 | 2,100.00 | 2,062.00 | 2,067.50 | 2,067.50 | -0.79% | 612,000 |
| Oct 7, 2026 | 2,063.50 | 2,094.50 | 2,062.50 | 2,084.00 | 2,084.00 | 1.24% | 610,800 |
| Oct 6, 2026 | 2,022.00 | 2,060.50 | 2,019.50 | 2,058.50 | 2,058.50 | 1.53% | 1,104,100 |
| Oct 5, 2026 | 2,014.50 | 2,034.00 | 2,008.00 | 2,027.50 | 2,027.50 | 0.32% | 1,022,100 |
| Oct 2, 2026 | 2,032.00 | 2,049.00 | 2,020.00 | 2,021.00 | 2,021.00 | -0.76% | 714,800 |
| Oct 1, 2026 | 2,005.50 | 2,050.00 | 2,004.00 | 2,036.50 | 2,036.50 | -0.20% | 744,400 |
| Sep 30, 2026 | 2,013.00 | 2,040.50 | 2,011.50 | 2,040.50 | 2,040.50 | 0.84% | 752,400 |
| Sep 29, 2026 | 2,041.50 | 2,041.50 | 2,004.50 | 2,023.50 | 2,023.50 | -0.78% | 484,900 |
| Sep 28, 2026 | 2,052.50 | 2,074.00 | 2,036.50 | 2,039.50 | 2,039.50 | -0.02% | 738,100 |
| Sep 25, 2026 | 2,031.50 | 2,060.00 | 2,021.00 | 2,040.00 | 2,040.00 | 0.62% | 1,026,900 |
| Sep 24, 2026 | 2,012.00 | 2,027.50 | 2,001.00 | 2,027.50 | 2,027.50 | 0.02% | 678,400 |
| Sep 18, 2026 | 2,013.00 | 2,050.00 | 1,999.50 | 2,027.00 | 2,027.00 | 1.20% | 2,395,700 |
| Sep 17, 2026 | 1,969.00 | 2,010.50 | 1,964.00 | 2,003.00 | 2,003.00 | 2.40% | 878,200 |
| Sep 16, 2026 | 1,950.00 | 1,972.00 | 1,940.50 | 1,956.00 | 1,956.00 | - | 836,400 |
| Sep 15, 2026 | 1,975.00 | 1,976.00 | 1,943.00 | 1,956.00 | 1,956.00 | 0.15% | 732,300 |
| Sep 14, 2026 | 1,915.00 | 1,963.00 | 1,905.50 | 1,953.00 | 1,953.00 | 2.12% | 991,500 |
| Sep 11, 2026 | 1,911.00 | 1,929.00 | 1,890.00 | 1,912.50 | 1,912.50 | -1.29% | 1,049,000 |
| Sep 10, 2026 | 1,923.50 | 1,937.50 | 1,908.50 | 1,937.50 | 1,937.50 | -0.05% | 1,317,900 |
| Sep 9, 2026 | 1,970.50 | 1,988.00 | 1,928.50 | 1,938.50 | 1,938.50 | -1.50% | 1,126,600 |
| Sep 8, 2026 | 2,063.00 | 2,063.00 | 1,955.00 | 1,968.00 | 1,968.00 | -3.72% | 1,232,200 |
| Sep 7, 2026 | 2,047.00 | 2,064.00 | 2,044.00 | 2,044.00 | 2,044.00 | -0.58% | 589,000 |
| Sep 4, 2026 | 2,059.50 | 2,068.00 | 2,042.00 | 2,056.00 | 2,056.00 | -0.65% | 918,300 |
| Sep 3, 2026 | 2,116.00 | 2,116.00 | 2,066.50 | 2,069.50 | 2,069.50 | -1.31% | 629,300 |
| Sep 2, 2026 | 2,127.50 | 2,136.50 | 2,081.50 | 2,097.00 | 2,097.00 | -1.08% | 955,800 |
| Sep 1, 2026 | 2,100.00 | 2,150.00 | 2,095.50 | 2,120.00 | 2,120.00 | 0.24% | 857,000 |
| Aug 31, 2026 | 2,124.00 | 2,138.00 | 2,103.00 | 2,115.00 | 2,115.00 | -1.03% | 745,100 |
| Aug 28, 2026 | 2,117.50 | 2,146.00 | 2,111.50 | 2,137.00 | 2,137.00 | 0.68% | 1,748,900 |
| Aug 27, 2026 | 2,150.00 | 2,169.00 | 2,117.00 | 2,122.50 | 2,122.50 | -0.93% | 554,700 |