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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Pilot Corporation (7846.T) JPX