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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4,685	4,747	4,747	4,760	4,681	74,700
December 03, 2025	4,762	4,684	4,684	4,767	4,682	118,900
December 02, 2025	4,800	4,796	4,796	4,827	4,791	82,000
December 01, 2025	4,886	4,804	4,804	4,901	4,792	124,700
November 28, 2025	4,900	4,903	4,903	4,940	4,900	67,700
November 27, 2025	4,842	4,896	4,896	4,909	4,831	92,600
November 26, 2025	4,799	4,825	4,825	4,826	4,790	84,900
November 25, 2025	4,750	4,776	4,776	4,798	4,740	121,500
November 21, 2025	4,678	4,750	4,750	4,792	4,678	150,600
November 20, 2025	4,700	4,678	4,678	4,732	4,673	92,300
November 19, 2025	4,664	4,668	4,668	4,706	4,664	71,100
November 18, 2025	4,698	4,664	4,664	4,721	4,664	68,500
November 17, 2025	4,767	4,698	4,698	4,767	4,669	117,200
November 14, 2025	4,763	4,767	4,767	4,800	4,744	119,100
November 13, 2025	4,774	4,763	4,763	4,807	4,746	96,300
November 12, 2025	4,723	4,750	4,750	4,758	4,692	100,300
November 11, 2025	4,664	4,703	4,703	4,715	4,664	82,100
November 10, 2025	4,694	4,661	4,661	4,694	4,646	87,400
November 07, 2025	4,552	4,669	4,669	4,683	4,540	128,100
November 06, 2025	4,667	4,614	4,614	4,695	4,607	125,300
November 05, 2025	4,638	4,612	4,612	4,674	4,582	112,100
November 04, 2025	4,652	4,638	4,638	4,700	4,630	90,700
October 31, 2025	4,640	4,660	4,660	4,670	4,622	95,300
October 30, 2025	4,600	4,632	4,632	4,649	4,596	100,300
October 29, 2025	4,652	4,611	4,611	4,678	4,601	70,600
October 28, 2025	4,728	4,680	4,680	4,751	4,662	97,400
October 27, 2025	4,731	4,771	4,771	4,784	4,709	69,300
October 24, 2025	4,744	4,676	4,676	4,749	4,676	58,900
October 23, 2025	4,700	4,720	4,720	4,733	4,700	78,800
October 22, 2025	4,730	4,700	4,700	4,749	4,700	83,400
October 21, 2025	4,709	4,716	4,716	4,736	4,704	50,900
October 20, 2025	4,741	4,714	4,714	4,741	4,710	44,000
October 17, 2025	4,664	4,687	4,687	4,708	4,656	61,800
October 16, 2025	4,700	4,696	4,696	4,718	4,676	50,200
October 15, 2025	4,619	4,675	4,675	4,697	4,618	76,200
October 14, 2025	4,631	4,618	4,618	4,678	4,604	106,800
October 10, 2025	4,681	4,701	4,701	4,719	4,665	77,100
October 09, 2025	4,703	4,740	4,740	4,749	4,693	70,600
October 08, 2025	4,750	4,703	4,703	4,778	4,700	69,500
October 07, 2025	4,740	4,732	4,732	4,786	4,730	98,100
October 06, 2025	4,749	4,738	4,738	4,749	4,686	93,700
October 03, 2025	4,700	4,679	4,679	4,718	4,647	109,900
October 02, 2025	4,755	4,689	4,689	4,759	4,646	82,400
October 01, 2025	4,780	4,736	4,736	4,780	4,709	96,800
September 30, 2025	4,760	4,800	4,800	4,800	4,732	102,200
September 29, 2025	4,813	4,764	4,764	4,829	4,752	60,700
September 26, 2025	4,771	4,813	4,813	4,821	4,764	101,500
September 25, 2025	4,755	4,764	4,764	4,780	4,734	79,200
September 24, 2025	4,787	4,766	4,766	4,787	4,750	64,100
September 22, 2025	4,860	4,787	4,787	4,892	4,776	114,500
September 19, 2025	4,850	4,898	4,898	4,922	4,788	276,900
September 18, 2025	4,661	4,656	4,656	4,678	4,617	88,900
September 17, 2025	4,689	4,661	4,661	4,703	4,638	94,100
September 16, 2025	4,646	4,704	4,704	4,716	4,640	119,400
September 12, 2025	4,701	4,665	4,665	4,719	4,622	138,500
September 11, 2025	4,640	4,622	4,622	4,659	4,603	114,200
September 10, 2025	4,582	4,628	4,628	4,642	4,582	73,600
September 09, 2025	4,600	4,603	4,603	4,631	4,576	69,600
September 08, 2025	4,590	4,598	4,598	4,616	4,570	60,500
September 05, 2025	4,538	4,554	4,554	4,554	4,520	61,500

Pilot Corporation (7846.T) JPX