Pigeon Corporation (7956.T) JPX
1,656.00
+17(+1.04%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
1,656.00
+17(+1.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 1,628 | 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 | 1,598.5 | 1,625 | 1,582.5 | 972,400 |
| March 03, 2026 | 1,671.5 | 1,658 | 1,658 | 1,682.5 | 1,651.5 | 1.04M |
| March 02, 2026 | 1,706 | 1,701.5 | 1,701.5 | 1,724.5 | 1,699 | 788,700 |
| February 27, 2026 | 1,715 | 1,724.5 | 1,724.5 | 1,727.5 | 1,706 | 1.19M |
| February 26, 2026 | 1,708.5 | 1,704.5 | 1,704.5 | 1,721 | 1,693.5 | 930,700 |
| February 25, 2026 | 1,732 | 1,683 | 1,683 | 1,734 | 1,683 | 1.16M |
| February 24, 2026 | 1,668 | 1,705 | 1,705 | 1,708.5 | 1,650.5 | 2M |
| February 20, 2026 | 1,636 | 1,644 | 0 | 1,650.5 | 1,620 | 1.07M |
| February 19, 2026 | 1,645 | 1,647 | 0 | 1,647.5 | 1,631 | 645,000 |
| February 18, 2026 | 1,650 | 1,642 | 0 | 1,653.5 | 1,632.5 | 794,600 |
| February 17, 2026 | 1,630 | 1,636 | 0 | 1,639.5 | 1,617 | 822,700 |
| February 16, 2026 | 1,625 | 1,635 | 0 | 1,670.5 | 1,619 | 1.39M |
| February 13, 2026 | 1,656.5 | 1,630 | 0 | 1,659 | 1,596.5 | 1.79M |
| February 12, 2026 | 1,674 | 1,649 | 0 | 1,676 | 1,649 | 1.21M |
| February 10, 2026 | 1,636 | 1,659 | 0 | 1,660.5 | 1,635 | 599,300 |
| February 09, 2026 | 1,670 | 1,651.5 | 0 | 1,670 | 1,641.5 | 767,800 |
| February 06, 2026 | 1,664 | 1,658.5 | 0 | 1,669.5 | 1,654 | 1.17M |
| February 05, 2026 | 1,652 | 1,667 | 0 | 1,674 | 1,651 | 1.17M |
| February 04, 2026 | 1,636.5 | 1,632 | 0 | 1,647 | 1,628 | 810,300 |
| February 03, 2026 | 1,620 | 1,627.5 | 0 | 1,635 | 1,619 | 515,000 |
| February 02, 2026 | 1,645 | 1,618.5 | 0 | 1,646 | 1,618 | 732,300 |
| January 30, 2026 | 1,602 | 1,610 | 0 | 1,617.5 | 1,596 | 723,200 |
| January 29, 2026 | 1,593 | 1,595 | 0 | 1,595 | 1,580 | 750,400 |
| January 28, 2026 | 1,618.5 | 1,599 | 0 | 1,619 | 1,599 | 1.32M |
| January 27, 2026 | 1,610 | 1,629.5 | 0 | 1,629.5 | 1,605 | 1.06M |
| January 26, 2026 | 1,628 | 1,610 | 0 | 1,634 | 1,608.5 | 880,000 |
| January 23, 2026 | 1,650 | 1,634 | 0 | 1,653.5 | 1,634 | 785,800 |
| January 22, 2026 | 1,640.5 | 1,638 | 0 | 1,650 | 1,630 | 1.1M |
| January 21, 2026 | 1,647.5 | 1,644 | 0 | 1,654.5 | 1,640.5 | 1.03M |
| January 20, 2026 | 1,655.5 | 1,669.5 | 0 | 1,669.5 | 1,644 | 1.6M |
| January 19, 2026 | 1,645 | 1,646 | 0 | 1,649 | 1,635 | 1.28M |
| January 16, 2026 | 1,638 | 1,638.5 | 0 | 1,651.5 | 1,633 | 578,700 |
| January 15, 2026 | 1,638 | 1,643 | 0 | 1,647.5 | 1,631 | 931,600 |
| January 14, 2026 | 1,632.5 | 1,629 | 0 | 1,641.5 | 1,620.5 | 1.2M |
| January 13, 2026 | 1,626.5 | 1,619.5 | 0 | 1,635 | 1,618.5 | 1.58M |
| January 09, 2026 | 1,630 | 1,619.5 | 0 | 1,634 | 1,614 | 948,400 |
| January 08, 2026 | 1,630 | 1,624 | 0 | 1,631 | 1,613.5 | 676,800 |
| January 07, 2026 | 1,625.5 | 1,630.5 | 0 | 1,634.5 | 1,620.5 | 912,200 |
| January 06, 2026 | 1,610 | 1,631 | 0 | 1,631 | 1,609.5 | 1.14M |