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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4,830	4,845	4,845	4,863	4,818	96,200
February 19, 2026	4,826	4,877	4,877	4,877	4,820	83,400
February 18, 2026	4,816	4,826	4,826	4,858	4,795	88,200
February 17, 2026	4,802	4,816	4,816	4,890	4,793	142,900
February 16, 2026	4,860	4,762	4,762	4,915	4,762	266,300
February 13, 2026	5,120	4,960	4,960	5,120	4,941	100,800
February 12, 2026	5,100	5,091	5,091	5,128	5,080	57,100
February 10, 2026	5,086	5,095	5,095	5,134	5,049	78,000
February 09, 2026	5,050	5,099	5,099	5,108	4,991	108,500
February 06, 2026	5,000	4,991	4,991	5,012	4,956	66,400
February 05, 2026	5,000	4,991	4,991	5,033	4,968	88,700
February 04, 2026	4,909	4,962	4,962	4,980	4,909	82,800
February 03, 2026	4,858	4,901	4,901	4,913	4,854	62,800
February 02, 2026	4,912	4,867	4,867	4,912	4,852	71,800
January 30, 2026	4,828	4,856	4,856	4,882	4,817	73,500
January 29, 2026	4,819	4,822	4,822	4,874	4,775	99,000
January 28, 2026	4,870	4,842	4,842	4,872	4,826	90,700
January 27, 2026	4,838	4,889	4,889	4,924	4,818	108,100
January 26, 2026	4,885	4,863	4,863	4,934	4,849	111,600
January 23, 2026	4,920	4,955	4,955	4,972	4,914	77,000
January 22, 2026	4,880	4,913	4,913	4,927	4,863	105,200
January 21, 2026	4,834	4,835	4,835	4,866	4,821	99,000
January 20, 2026	4,859	4,861	4,861	4,871	4,835	73,200
January 19, 2026	4,882	4,879	4,879	4,887	4,821	75,000
January 16, 2026	4,845	4,902	4,902	4,910	4,845	90,300
January 15, 2026	4,827	4,873	4,873	4,892	4,821	66,900
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

Pilot Corporation (7846.T) JPX