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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	4,850	4,872	4,872	4,919	4,850	112,600
January 13, 2026	4,844	4,883	4,883	4,883	4,802	116,500
January 09, 2026	4,765	4,819	4,819	4,830	4,748	124,900
January 08, 2026	4,730	4,750	4,750	4,763	4,730	140,500
January 07, 2026	4,729	4,745	4,745	4,765	4,717	129,600
January 06, 2026	4,769	4,745	4,745	4,780	4,685	173,500
January 05, 2026	4,873	4,780	4,780	4,909	4,756	208,000
December 30, 2025	4,910	4,873	4,873	4,916	4,873	182,700
December 29, 2025	4,926	4,915	4,915	4,926	4,825	354,600
December 26, 2025	4,991	5,000	5,000	5,082	4,982	622,700
December 25, 2025	4,886	4,955	4,955	4,979	4,858	302,400
December 24, 2025	4,850	4,860	4,860	4,880	4,844	151,000
December 23, 2025	4,829	4,841	4,841	4,861	4,822	126,600
December 22, 2025	4,865	4,825	4,825	4,869	4,809	155,900
December 19, 2025	4,800	4,834	4,834	4,859	4,782	250,200
December 18, 2025	4,798	4,782	4,782	4,805	4,767	97,700
December 17, 2025	4,803	4,765	4,765	4,803	4,755	82,700
December 16, 2025	4,828	4,800	4,800	4,839	4,790	122,600
December 15, 2025	4,791	4,819	4,819	4,846	4,789	138,300
December 12, 2025	4,818	4,790	4,790	4,832	4,790	67,000
December 11, 2025	4,795	4,781	4,781	4,803	4,767	65,400
December 10, 2025	4,790	4,782	4,782	4,811	4,768	79,800
December 09, 2025	4,680	4,766	4,766	4,769	4,648	113,200
December 08, 2025	4,758	4,701	4,701	4,761	4,695	62,900
December 05, 2025	4,712	4,710	4,710	4,741	4,693	101,700
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

Pilot Corporation (7846.T) JPX