Pigeon Corporation (7956.T) JPX

Currency In JPY

7956.T Historical Return

If you invested ¥1000 in Pigeon Corporation (7956.T) 10 years ago, it would be worth ¥867.95 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥731.51, while ¥1000 invested 1 year ago would be worth ¥1,070.21. This corresponds to total returns of -13.2%, -26.85%, 7.02%, respectively, with annualized returns of -1.41%, -6.06%, 7.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7956.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	1,911	1,912.5	1,912.5	1,929	1,890	1.05M
September 10, 2026	1,923.5	1,937.5	1,937.5	1,937.5	1,908.5	1.32M
September 09, 2026	1,970.5	1,938.5	1,938.5	1,988	1,928.5	1.13M
September 08, 2026	2,063	1,968	1,968	2,063	1,955	1.23M
September 07, 2026	2,047	2,044	2,044	2,064	2,044	589,000
September 04, 2026	2,059.5	2,056	2,056	2,068	2,042	918,300
September 03, 2026	2,116	2,069.5	2,069.5	2,116	2,066.5	629,300
September 02, 2026	2,127.5	2,097	2,097	2,136.5	2,081.5	955,800
September 01, 2026	2,100	2,120	2,120	2,150	2,095.5	857,000
August 31, 2026	2,124	2,115	2,115	2,138	2,103	745,100
August 28, 2026	2,117.5	2,137	2,137	2,146	2,111.5	1.75M
August 27, 2026	2,150	2,122.5	2,122.5	2,169	2,117	554,700
August 26, 2026	2,149	2,142.5	2,142.5	2,163	2,138.5	734,900
August 25, 2026	2,169	2,149	2,149	2,175	2,141	800,700
August 24, 2026	2,194	2,142	2,142	2,197.5	2,142	816,300
August 21, 2026	2,121.5	2,155.5	2,155.5	2,168	2,116	1.04M
August 20, 2026	2,108	2,119	2,119	2,131.5	2,082.5	1.14M
August 19, 2026	2,130	2,099	2,099	2,138	2,077	986,900
August 18, 2026	2,131	2,115	2,115	2,132	2,096.5	1.07M
August 17, 2026	2,129	2,125	2,125	2,149	2,117.5	1.18M
August 14, 2026	2,114	2,113.5	2,113.5	2,122.5	2,091	887,300
August 13, 2026	2,097	2,103.5	2,103.5	2,118	2,089	1.52M
August 12, 2026	2,091	2,082	2,082	2,093.5	2,059	742,600
August 10, 2026	2,102	2,082	2,082	2,107	2,046.5	982,800
August 07, 2026	2,009.5	2,092.5	2,092.5	2,096	1,930	2.16M
August 06, 2026	1,993	2,032.5	2,032.5	2,043	1,980	1.05M
August 05, 2026	1,974.5	1,982	1,982	1,995	1,963	763,800
August 04, 2026	1,984.5	1,974	1,974	1,990	1,956	900,100
August 03, 2026	2,030	1,984.5	1,984.5	2,033	1,964	1.02M
July 31, 2026	2,022	2,020.5	2,020.5	2,038	2,002	1.11M
July 30, 2026	2,088	2,059	2,059	2,100	2,045	1.01M
July 29, 2026	2,012	2,102.5	2,102.5	2,109	2,001	2.13M
July 28, 2026	1,978	2,002.5	2,002.5	2,011.5	1,966	938,400
July 27, 2026	1,960	1,975.5	1,975.5	1,995	1,944.5	708,300
July 23, 2026	1,979	1,979.5	1,979.5	1,986	1,964.5	1.05M
July 22, 2026	2,025	1,994	1,994	2,029	1,987.5	1M
July 21, 2026	2,040	2,028.5	2,028.5	2,056	2,022	949,100
July 17, 2026	2,041	2,029.5	2,029.5	2,045.5	2,015	849,700
July 16, 2026	2,039	2,016.5	2,016.5	2,049.5	2,015	743,300
July 15, 2026	2,037.5	2,035	2,035	2,059	2,024.5	880,600
July 14, 2026	2,045	2,036	2,036	2,052	2,034	743,300
July 13, 2026	2,070	2,040	2,040	2,082	2,027	835,100
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