Pilot Corporation - 7846.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	4,538	4,554	4,554	4,554	4,520	61,500
September 04, 2025	4,589	4,525	4,525	4,589	4,480	77,400
September 03, 2025	4,547	4,568	4,568	4,592	4,545	91,400
September 02, 2025	4,563	4,547	4,547	4,585	4,530	62,800
September 01, 2025	4,516	4,562	4,562	4,571	4,516	56,600
August 29, 2025	4,562	4,516	4,516	4,588	4,516	84,300
August 28, 2025	4,553	4,562	4,562	4,565	4,522	73,600
August 27, 2025	4,560	4,558	4,558	4,594	4,545	71,200
August 26, 2025	4,640	4,560	4,560	4,641	4,546	85,700
August 25, 2025	4,595	4,607	4,607	4,641	4,547	73,500
August 22, 2025	4,630	4,635	4,635	4,650	4,611	63,700
August 21, 2025	4,571	4,611	4,611	4,627	4,552	68,200
August 20, 2025	4,531	4,571	4,571	4,600	4,531	67,700
August 19, 2025	4,487	4,531	4,531	4,547	4,477	66,600
August 18, 2025	4,458	4,477	4,477	4,532	4,435	71,900
August 15, 2025	4,508	4,528	4,528	4,552	4,505	50,900
August 14, 2025	4,599	4,539	4,539	4,601	4,531	59,400
August 13, 2025	4,600	4,600	4,600	4,619	4,571	79,800
August 12, 2025	4,650	4,577	4,577	4,686	4,568	125,400
August 08, 2025	4,637	4,689	4,689	4,748	4,598	296,000
August 07, 2025	4,400	4,369	4,369	4,440	4,341	99,000
August 06, 2025	4,390	4,435	4,435	4,458	4,390	105,200
August 05, 2025	4,375	4,390	4,390	4,419	4,370	100,800
August 04, 2025	4,338	4,385	4,385	4,394	4,338	86,800
August 01, 2025	4,394	4,392	4,392	4,408	4,338	112,600
July 31, 2025	4,361	4,394	4,394	4,399	4,353	96,700
July 30, 2025	4,326	4,361	4,361	4,368	4,326	94,900
July 29, 2025	4,300	4,326	4,326	4,345	4,296	73,700
July 28, 2025	4,313	4,337	4,337	4,343	4,308	58,300
July 25, 2025	4,314	4,311	4,311	4,326	4,283	55,100
July 24, 2025	4,273	4,314	4,314	4,314	4,261	64,900
July 23, 2025	4,236	4,274	4,274	4,288	4,221	88,000
July 22, 2025	4,230	4,190	4,190	4,241	4,174	51,300
July 18, 2025	4,229	4,230	4,230	4,261	4,216	71,500
July 17, 2025	4,203	4,229	4,229	4,241	4,190	84,900
July 16, 2025	4,182	4,220	4,220	4,226	4,182	85,300
July 15, 2025	4,171	4,182	4,182	4,184	4,149	89,500
July 14, 2025	4,156	4,171	4,171	4,194	4,152	58,600
July 11, 2025	4,156	4,169	4,169	4,209	4,156	83,400
July 10, 2025	4,148	4,139	4,139	4,182	4,123	88,300
July 09, 2025	4,154	4,159	4,159	4,182	4,141	93,500
July 08, 2025	4,140	4,140	4,140	4,169	4,122	94,000
July 07, 2025	4,165	4,155	4,155	4,170	4,135	60,200
July 04, 2025	4,154	4,184	4,184	4,191	4,154	71,900
July 03, 2025	4,157	4,174	4,174	4,184	4,133	89,000
July 02, 2025	4,071	4,160	4,160	4,182	4,071	111,300
July 01, 2025	4,077	4,071	4,071	4,080	4,040	60,800
June 30, 2025	4,054	4,078	4,078	4,091	4,046	87,100
June 27, 2025	4,027	4,019	4,019	4,032	4,006	54,400
June 26, 2025	4,047	4,052	4,052	4,087	4,045	80,100
June 25, 2025	4,031	4,046	4,046	4,046	4,014	56,300
June 24, 2025	4,040	4,048	4,048	4,053	4,022	58,600
June 23, 2025	4,000	4,020	4,020	4,030	3,990	68,900
June 20, 2025	4,028	4,000	4,000	4,041	4,000	113,100
June 19, 2025	4,069	4,040	4,040	4,069	4,028	52,200
June 18, 2025	4,039	4,069	4,069	4,081	4,036	60,900
June 17, 2025	4,022	4,039	4,039	4,039	4,015	56,600
June 16, 2025	4,034	4,021	4,021	4,038	4,002	80,000
June 13, 2025	4,034	4,027	4,027	4,043	3,998	89,900
June 12, 2025	4,067	4,060	4,060	4,107	4,060	88,100

Pilot Corporation (7846.T) JPX