Pegasus Sewing Machine Mfg. Co., Ltd. - 6262.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	632	633	633	633	627	76,200
August 15, 2025	631	633	633	634	628	58,200
August 14, 2025	632	631	631	633	627	49,400
August 13, 2025	632	634	634	635	627	77,700
August 12, 2025	618	634	634	640	618	254,400
August 08, 2025	601	601	601	604	595	65,100
August 07, 2025	594	600	600	603	588	105,500
August 06, 2025	586	591	591	596	586	70,400
August 05, 2025	580	585	585	588	580	51,400
August 04, 2025	570	580	580	584	566	118,300
August 01, 2025	570	580	580	581	554	247,600
July 31, 2025	626	575	575	627	569	203,500
July 30, 2025	620	626	626	629	618	72,000
July 29, 2025	610	620	620	623	609	81,600
July 28, 2025	619	613	613	619	609	68,000
July 25, 2025	623	615	615	625	613	72,200
July 24, 2025	624	625	625	634	617	201,200
July 23, 2025	589	624	624	624	588	415,800
July 22, 2025	566	581	581	584	566	122,500
July 18, 2025	562	568	568	575	554	218,400
July 17, 2025	549	561	561	561	549	51,800
July 16, 2025	553	552	552	557	546	173,400
July 15, 2025	550	552	552	553	542	64,600
July 14, 2025	545	548	548	552	544	54,000
July 11, 2025	541	544	544	544	538	44,200
July 10, 2025	538	541	541	541	534	65,900
July 09, 2025	529	535	535	539	526	67,100
July 08, 2025	515	529	529	531	515	70,300
July 07, 2025	524	513	513	525	498	164,100
July 04, 2025	528	526	526	528	524	26,100
July 03, 2025	525	525	525	528	521	30,700
July 02, 2025	521	524	524	528	521	40,000
July 01, 2025	528	522	522	531	520	75,200
June 30, 2025	529	533	533	539	527	122,900
June 27, 2025	521	524	524	527	521	85,700
June 26, 2025	514	518	518	518	511	54,900
June 25, 2025	521	516	516	523	513	42,500
June 24, 2025	524	519	519	529	519	68,000
June 23, 2025	515	517	517	522	507	70,200
June 20, 2025	516	516	516	519	511	46,800
June 19, 2025	514	516	516	517	511	35,200
June 18, 2025	510	511	511	515	509	51,600
June 17, 2025	516	510	510	516	507	43,100
June 16, 2025	507	510	510	513	507	46,000
June 13, 2025	515	506	506	516	505	159,700
June 12, 2025	530	524	524	536	523	92,700
June 11, 2025	533	533	533	537	528	98,300
June 10, 2025	537	534	534	543	531	110,400
June 09, 2025	533	537	537	539	530	74,500
June 06, 2025	535	533	533	537	530	44,500
June 05, 2025	538	532	532	540	527	64,100
June 04, 2025	534	538	538	540	530	79,800
June 03, 2025	540	531	531	541	528	78,100
June 02, 2025	554	542	542	554	540	84,300
May 30, 2025	546	554	554	554	545	74,600
May 29, 2025	551	548	548	556	542	118,500
May 28, 2025	556	548	548	559	548	90,400
May 27, 2025	537	558	558	560	536	255,100
May 26, 2025	527	528	528	529	521	89,000
May 23, 2025	525	526	526	532	520	89,000

Pegasus Sewing Machine Mfg. Co., Ltd. (6262.T) JPX