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 ¥1,013.82 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥769.98, while ¥1000 invested 1 year ago would be worth ¥1,194.04. This corresponds to total returns of 1.38%, -23%, 19.4%, respectively, with annualized returns of 0.14%, -5.09%, 19.4%.

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
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
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