Pigeon Corporation (7956.T) JPX
1,865.50
+2.5(+0.13%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
1,865.50
+2.5(+0.13%)
Currency In JPY
If you invested ¥1000 in Pigeon Corporation (7956.T) 10 years ago, it would be worth ¥804.12 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥741.76, while ¥1000 invested 1 year ago would be worth ¥1,058.03. This corresponds to total returns of -19.59%, -25.82%, 5.8%, respectively, with annualized returns of -2.16%, -5.8%, 5.8%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| April 13, 2026 | 1,665.5 | 1,673 | 1,673 | 1,687 | 1,665.5 | 653,700 |
| April 10, 2026 | 1,680 | 1,670.5 | 1,670.5 | 1,688.5 | 1,664 | 589,200 |
| April 09, 2026 | 1,700 | 1,676.5 | 1,676.5 | 1,708 | 1,676.5 | 770,800 |
| April 08, 2026 | 1,700 | 1,698 | 1,698 | 1,707 | 1,688.5 | 1.13M |
| April 07, 2026 | 1,685 | 1,692 | 1,692 | 1,701 | 1,680 | 761,000 |
| April 06, 2026 | 1,678 | 1,671 | 1,671 | 1,683 | 1,660 | 629,600 |
| April 03, 2026 | 1,641.5 | 1,656 | 1,656 | 1,664.5 | 1,641.5 | 635,900 |
| April 02, 2026 | 1,650 | 1,639 | 1,639 | 1,665.5 | 1,629 | 1.01M |
| April 01, 2026 | 1,616.5 | 1,647.5 | 1,647.5 | 1,647.5 | 1,615 | 897,100 |
| March 31, 2026 | 1,624 | 1,633 | 1,633 | 1,641.5 | 1,619 | 786,400 |
| March 30, 2026 | 1,613 | 1,618.5 | 1,618.5 | 1,624 | 1,600.5 | 954,900 |
| March 27, 2026 | 1,634 | 1,633 | 1,633 | 1,643 | 1,618.5 | 939,000 |
| March 26, 2026 | 1,622.5 | 1,615.5 | 1,615.5 | 1,627.5 | 1,603 | 645,200 |
| March 25, 2026 | 1,622 | 1,613.5 | 1,613.5 | 1,622 | 1,612 | 603,700 |
| March 24, 2026 | 1,596 | 1,600.5 | 1,600.5 | 1,602 | 1,585.5 | 814,600 |
| March 23, 2026 | 1,582.5 | 1,582 | 1,582 | 1,587.5 | 1,567 | 876,200 |
| March 19, 2026 | 1,620 | 1,605 | 1,605 | 1,639 | 1,598.5 | 841,900 |
| March 18, 2026 | 1,618 | 1,643 | 1,643 | 1,643 | 1,614 | 739,700 |
| March 17, 2026 | 1,610 | 1,615 | 1,615 | 1,627 | 1,608 | 639,600 |
| March 16, 2026 | 1,594 | 1,604 | 1,604 | 1,606 | 1,590.5 | 936,400 |
| March 13, 2026 | 1,587.5 | 1,593 | 1,593 | 1,599 | 1,575.5 | 1.2M |
| March 12, 2026 | 1,612.5 | 1,587 | 1,587 | 1,617 | 1,580.5 | 1.18M |
| March 11, 2026 | 1,631.5 | 1,619.5 | 1,619.5 | 1,636.5 | 1,616.5 | 643,200 |
| March 10, 2026 | 1,631.5 | 1,628 | 1,622 | 1,635 | 1,616.5 | 238,300 |
| March 09, 2026 | 1,615 | 1,624.5 | 1,624.5 | 1,627 | 1,600 | 1.05M |
| March 06, 2026 | 1,627 | 1,642.5 | 1,642.5 | 1,647 | 1,600.5 | 1.85M |
| March 05, 2026 | 1,625 | 1,597.5 | 1,597.5 | 1,634.5 | 1,597.5 | 1.04M |
| March 04, 2026 | 1,625 | 1,598.5 | 1,605.5 | 1,625 | 1,582.5 | 972,400 |