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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Pilot Corporation (7846.T) JPX