If you invested ¥1000 in Pigeon Corporation (7956.T) 10 years ago, it would be worth ¥1,001.58 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥776.6, while ¥1000 invested 1 year ago would be worth ¥1,230.32. This corresponds to total returns of 0.16%, -22.34%, 23.03%, respectively, with annualized returns of 0.02%, -4.93%, 23.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 2,070 | 2,060.5 | 2,060.5 | 2,071.5 | 2,045.5 | 739,200 |
| July 09, 2026 | 2,083 | 2,073.5 | 2,073.5 | 2,087.5 | 2,059 | 625,900 |
| July 08, 2026 | 2,053.5 | 2,092 | 2,092 | 2,101 | 2,040.5 | 731,700 |
| July 07, 2026 | 2,102 | 2,087.5 | 2,087.5 | 2,109 | 2,065.5 | 886,800 |
| July 06, 2026 | 2,090 | 2,106 | 2,106 | 2,116.5 | 2,085 | 658,900 |
| July 03, 2026 | 2,113 | 2,080.5 | 2,080.5 | 2,130.5 | 2,074 | 1.12M |
| July 02, 2026 | 2,090 | 2,101.5 | 2,101.5 | 2,111 | 2,082 | 1.06M |
| July 01, 2026 | 2,056 | 2,059.5 | 2,059.5 | 2,095 | 2,052 | 982,900 |
| June 30, 2026 | 2,048 | 2,070.5 | 2,070.5 | 2,082 | 2,036 | 1.69M |
| June 29, 2026 | 2,000 | 2,025 | 2,025 | 2,030 | 1,991 | 1.25M |
| June 26, 2026 | 2,008 | 2,037 | 2,037 | 2,057.5 | 2,002.5 | 1.64M |
| June 25, 2026 | 1,990 | 2,006.5 | 2,006.5 | 2,024 | 1,975.5 | 1.25M |
| June 24, 2026 | 1,963 | 1,971.5 | 1,971.5 | 1,990 | 1,944.5 | 1.2M |
| June 23, 2026 | 1,954 | 1,942 | 1,942 | 1,967.5 | 1,941.5 | 620,700 |
| June 22, 2026 | 1,964 | 1,954 | 1,954 | 1,971.5 | 1,951 | 670,900 |
| June 19, 2026 | 1,960 | 1,964.5 | 1,964.5 | 1,974 | 1,943.5 | 662,400 |
| June 18, 2026 | 1,995 | 1,960 | 1,960 | 2,001.5 | 1,950.5 | 866,000 |
| June 17, 2026 | 1,983.5 | 2,007.5 | 2,007.5 | 2,013 | 1,981 | 627,200 |
| June 16, 2026 | 1,994 | 1,981 | 1,981 | 1,994.5 | 1,969.5 | 677,500 |
| June 15, 2026 | 2,000 | 1,980 | 1,980 | 2,000 | 1,978 | 787,500 |
| June 12, 2026 | 2,030 | 1,993 | 1,993 | 2,050 | 1,981.5 | 1.19M |
| June 11, 2026 | 1,979.5 | 1,963 | 1,963 | 1,984 | 1,943.5 | 801,800 |
| June 10, 2026 | 1,934 | 1,984 | 1,984 | 1,991 | 1,913 | 1.74M |
| June 09, 2026 | 1,912.5 | 1,915.5 | 1,915.5 | 1,937 | 1,896.5 | 974,300 |
| June 08, 2026 | 1,898 | 1,928 | 1,928 | 1,928 | 1,895 | 1.26M |
| June 05, 2026 | 1,836.5 | 1,891.5 | 1,891.5 | 1,896.5 | 1,833.5 | 849,100 |
| June 04, 2026 | 1,877 | 1,856.5 | 1,856.5 | 1,882 | 1,844.5 | 591,500 |
| June 03, 2026 | 1,850 | 1,865.5 | 1,865.5 | 1,883 | 1,838 | 863,600 |
| June 02, 2026 | 1,837 | 1,863 | 1,863 | 1,863 | 1,811 | 1.11M |
| June 01, 2026 | 1,847.5 | 1,857 | 1,857 | 1,864.5 | 1,819.5 | 1.25M |
| May 29, 2026 | 1,870 | 1,867 | 1,867 | 1,888.5 | 1,867 | 1.2M |
| May 28, 2026 | 1,875 | 1,877.5 | 1,877.5 | 1,896 | 1,860 | 893,900 |
| May 27, 2026 | 1,832.5 | 1,859.5 | 1,859.5 | 1,875.5 | 1,827 | 1.14M |
| May 26, 2026 | 1,830.5 | 1,807 | 1,807 | 1,830.5 | 1,805 | 1.42M |
| May 25, 2026 | 1,875 | 1,823 | 1,823 | 1,875 | 1,818.5 | 996,800 |
| May 22, 2026 | 1,860 | 1,860 | 1,860 | 1,876 | 1,843 | 1.2M |
| May 21, 2026 | 1,858 | 1,841 | 1,841 | 1,860.5 | 1,836 | 615,500 |
| May 20, 2026 | 1,858 | 1,837 | 1,837 | 1,902 | 1,822.5 | 1.34M |
| May 19, 2026 | 1,879 | 1,879.5 | 1,879.5 | 1,891 | 1,849.5 | 1.41M |
| May 18, 2026 | 1,848.5 | 1,879.5 | 1,879.5 | 1,887 | 1,833.5 | 1.5M |
| May 15, 2026 | 1,809 | 1,855 | 1,855 | 1,917 | 1,801 | 3.36M |
| May 14, 2026 | 1,738 | 1,730 | 1,730 | 1,738 | 1,711.5 | 752,800 |
| May 13, 2026 | 1,734 | 1,709 | 1,709 | 1,747.5 | 1,707 | 778,000 |
| May 12, 2026 | 1,735 | 1,742 | 1,742 | 1,761 | 1,728.5 | 1.08M |
| May 11, 2026 | 1,716.5 | 1,754.5 | 1,754.5 | 1,779 | 1,710.5 | 2.16M |
| May 08, 2026 | 1,735 | 1,744.5 | 1,744.5 | 1,756 | 1,723 | 1.34M |
| May 07, 2026 | 1,689.5 | 1,721.5 | 1,721.5 | 1,729 | 1,686 | 1.04M |
| May 01, 2026 | 1,680.5 | 1,676 | 1,676 | 1,681 | 1,649.5 | 602,800 |
| April 30, 2026 | 1,723.5 | 1,687 | 1,687 | 1,727.5 | 1,687 | 1.57M |
| April 28, 2026 | 1,749.5 | 1,740.5 | 1,740.5 | 1,753.5 | 1,727 | 1.04M |
| April 27, 2026 | 1,699.5 | 1,734 | 1,734 | 1,749.5 | 1,692 | 1.76M |
| April 24, 2026 | 1,717 | 1,693.5 | 1,693.5 | 1,719.5 | 1,683 | 971,100 |
| April 23, 2026 | 1,670.5 | 1,698 | 1,698 | 1,706.5 | 1,670.5 | 980,500 |
| April 22, 2026 | 1,683.5 | 1,678.5 | 1,678.5 | 1,696 | 1,674 | 582,800 |
| April 21, 2026 | 1,701.5 | 1,690 | 1,690 | 1,711 | 1,690 | 504,100 |
| April 20, 2026 | 1,730 | 1,699 | 1,699 | 1,735 | 1,696 | 731,200 |
| April 17, 2026 | 1,686.5 | 1,693 | 1,693 | 1,709 | 1,684 | 736,000 |
| April 16, 2026 | 1,690 | 1,676.5 | 1,676.5 | 1,693 | 1,676.5 | 774,000 |
| April 15, 2026 | 1,674 | 1,677.5 | 1,677.5 | 1,687.5 | 1,673 | 562,500 |
| April 14, 2026 | 1,673 | 1,667.5 | 1,667.5 | 1,679.5 | 1,659 | 818,800 |