Pegasus Co., Ltd. (TYO:6262)
Japan
· Delayed Price · Currency is JPY 775.00
+22.00 (2.92%)
Mar 10, 2026, 3:30 PM JST
Pegasus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 732.00 | 760.00 | 729.00 | 753.00 | 753.00 | -2.84% | 142,500 |
| Mar 6, 2026 | 781.00 | 788.00 | 772.00 | 775.00 | 775.00 | -2.52% | 46,600 |
| Mar 5, 2026 | 794.00 | 804.00 | 787.00 | 795.00 | 795.00 | 2.85% | 81,700 |
| Mar 4, 2026 | 810.00 | 812.00 | 765.00 | 773.00 | 773.00 | -5.73% | 173,700 |
| Mar 3, 2026 | 838.00 | 858.00 | 820.00 | 820.00 | 820.00 | -1.44% | 155,300 |
| Mar 2, 2026 | 835.00 | 843.00 | 821.00 | 832.00 | 832.00 | -2.12% | 100,200 |
| Feb 27, 2026 | 840.00 | 862.00 | 836.00 | 850.00 | 850.00 | 2.91% | 92,600 |
| Feb 26, 2026 | 836.00 | 840.00 | 826.00 | 826.00 | 826.00 | 0.12% | 83,900 |
| Feb 25, 2026 | 833.00 | 833.00 | 815.00 | 825.00 | 825.00 | 0.86% | 116,200 |
| Feb 24, 2026 | 795.00 | 836.00 | 788.00 | 818.00 | 818.00 | 4.87% | 236,400 |
| Feb 20, 2026 | 751.00 | 791.00 | 750.00 | 780.00 | 780.00 | 3.17% | 228,000 |
| Feb 19, 2026 | 760.00 | 760.00 | 750.00 | 756.00 | 756.00 | 0.13% | 53,200 |
| Feb 18, 2026 | 762.00 | 766.00 | 754.00 | 755.00 | 755.00 | - | 25,300 |
| Feb 17, 2026 | 758.00 | 765.00 | 751.00 | 755.00 | 755.00 | -0.40% | 36,300 |
| Feb 16, 2026 | 772.00 | 776.00 | 758.00 | 758.00 | 758.00 | -1.94% | 62,200 |
| Feb 13, 2026 | 779.00 | 785.00 | 763.00 | 773.00 | 773.00 | - | 43,800 |
| Feb 12, 2026 | 778.00 | 783.00 | 771.00 | 773.00 | 773.00 | -0.90% | 60,400 |
| Feb 10, 2026 | 772.00 | 782.00 | 772.00 | 780.00 | 780.00 | 1.83% | 46,100 |
| Feb 9, 2026 | 775.00 | 779.00 | 762.00 | 766.00 | 766.00 | 0.13% | 45,700 |
| Feb 6, 2026 | 752.00 | 767.00 | 749.00 | 765.00 | 765.00 | 1.19% | 58,300 |
| Feb 5, 2026 | 761.00 | 764.00 | 750.00 | 756.00 | 756.00 | 0.53% | 60,500 |
| Feb 4, 2026 | 755.00 | 762.00 | 739.00 | 752.00 | 752.00 | -1.96% | 110,300 |
| Feb 3, 2026 | 755.00 | 772.00 | 746.00 | 767.00 | 767.00 | -0.39% | 117,600 |
| Feb 2, 2026 | 726.00 | 795.00 | 726.00 | 770.00 | 770.00 | 6.21% | 288,600 |
| Jan 30, 2026 | 750.00 | 775.00 | 709.00 | 725.00 | 725.00 | -3.33% | 209,600 |
| Jan 29, 2026 | 741.00 | 756.00 | 736.00 | 750.00 | 750.00 | 0.13% | 103,900 |
| Jan 28, 2026 | 745.00 | 756.00 | 744.00 | 749.00 | 749.00 | 0.13% | 64,500 |
| Jan 27, 2026 | 744.00 | 752.00 | 744.00 | 748.00 | 748.00 | 0.40% | 50,400 |
| Jan 26, 2026 | 747.00 | 752.00 | 738.00 | 745.00 | 745.00 | -1.84% | 96,900 |
| Jan 23, 2026 | 765.00 | 765.00 | 757.00 | 759.00 | 759.00 | -0.78% | 43,500 |
| Jan 22, 2026 | 753.00 | 766.00 | 752.00 | 765.00 | 765.00 | 2.00% | 112,300 |
| Jan 21, 2026 | 741.00 | 754.00 | 739.00 | 750.00 | 750.00 | - | 77,300 |
| Jan 20, 2026 | 765.00 | 769.00 | 750.00 | 750.00 | 750.00 | -1.96% | 50,900 |
| Jan 19, 2026 | 783.00 | 783.00 | 764.00 | 765.00 | 765.00 | -2.30% | 41,500 |
| Jan 16, 2026 | 765.00 | 788.00 | 762.00 | 783.00 | 783.00 | 2.35% | 52,200 |
| Jan 15, 2026 | 758.00 | 771.00 | 755.00 | 765.00 | 765.00 | 0.79% | 43,700 |
| Jan 14, 2026 | 756.00 | 763.00 | 754.00 | 759.00 | 759.00 | 0.40% | 38,000 |
| Jan 13, 2026 | 761.00 | 761.00 | 750.00 | 756.00 | 756.00 | 0.13% | 97,600 |
| Jan 9, 2026 | 755.00 | 764.00 | 753.00 | 755.00 | 755.00 | -0.53% | 84,200 |
| Jan 8, 2026 | 751.00 | 763.00 | 749.00 | 759.00 | 759.00 | 0.93% | 65,500 |
| Jan 7, 2026 | 753.00 | 763.00 | 750.00 | 752.00 | 752.00 | -0.40% | 71,500 |
| Jan 6, 2026 | 763.00 | 766.00 | 749.00 | 755.00 | 755.00 | -0.40% | 77,300 |
| Jan 5, 2026 | 777.00 | 782.00 | 758.00 | 758.00 | 758.00 | -2.45% | 64,400 |
| Dec 30, 2025 | 786.00 | 791.00 | 775.00 | 777.00 | 777.00 | -0.77% | 59,600 |
| Dec 29, 2025 | 770.00 | 806.00 | 770.00 | 783.00 | 783.00 | 2.76% | 172,400 |
| Dec 26, 2025 | 755.00 | 765.00 | 748.00 | 762.00 | 762.00 | 0.93% | 70,600 |
| Dec 25, 2025 | 760.00 | 760.00 | 752.00 | 755.00 | 755.00 | - | 37,900 |
| Dec 24, 2025 | 755.00 | 762.00 | 745.00 | 755.00 | 755.00 | -0.26% | 138,600 |
| Dec 23, 2025 | 775.00 | 780.00 | 756.00 | 757.00 | 757.00 | -2.07% | 47,200 |
| Dec 22, 2025 | 772.00 | 780.00 | 768.00 | 773.00 | 773.00 | 0.78% | 66,500 |
| Dec 19, 2025 | 745.00 | 772.00 | 745.00 | 767.00 | 767.00 | 2.27% | 57,400 |
| Dec 18, 2025 | 758.00 | 758.00 | 741.00 | 750.00 | 750.00 | -1.57% | 181,100 |
| Dec 17, 2025 | 754.00 | 772.00 | 749.00 | 762.00 | 762.00 | 2.28% | 153,600 |
| Dec 16, 2025 | 756.00 | 756.00 | 741.00 | 745.00 | 745.00 | -2.10% | 136,600 |
| Dec 15, 2025 | 757.00 | 765.00 | 756.00 | 761.00 | 761.00 | -0.65% | 72,000 |
| Dec 12, 2025 | 765.00 | 774.00 | 755.00 | 766.00 | 766.00 | 1.46% | 126,000 |
| Dec 11, 2025 | 774.00 | 777.00 | 755.00 | 755.00 | 755.00 | -2.83% | 111,800 |
| Dec 10, 2025 | 775.00 | 793.00 | 770.00 | 777.00 | 777.00 | -0.38% | 104,600 |
| Dec 9, 2025 | 782.00 | 785.00 | 761.00 | 780.00 | 780.00 | -0.38% | 165,500 |
| Dec 8, 2025 | 790.00 | 799.00 | 782.00 | 783.00 | 783.00 | 0.51% | 51,100 |
| Dec 5, 2025 | 802.00 | 804.00 | 779.00 | 779.00 | 779.00 | -3.83% | 77,100 |
| Dec 4, 2025 | 797.00 | 812.00 | 797.00 | 810.00 | 810.00 | 1.76% | 83,600 |
| Dec 3, 2025 | 794.00 | 806.00 | 789.00 | 796.00 | 796.00 | -0.38% | 166,800 |
| Dec 2, 2025 | 790.00 | 811.00 | 790.00 | 799.00 | 799.00 | 0.38% | 59,200 |
| Dec 1, 2025 | 800.00 | 806.00 | 789.00 | 796.00 | 796.00 | -0.50% | 122,000 |
| Nov 28, 2025 | 790.00 | 811.00 | 779.00 | 800.00 | 800.00 | 0.76% | 154,400 |
| Nov 27, 2025 | 793.00 | 801.00 | 773.00 | 794.00 | 794.00 | -0.63% | 149,600 |
| Nov 26, 2025 | 793.00 | 799.00 | 787.00 | 799.00 | 799.00 | 2.17% | 104,600 |
| Nov 25, 2025 | 789.00 | 793.00 | 781.00 | 782.00 | 782.00 | -1.01% | 75,900 |
| Nov 21, 2025 | 810.00 | 817.00 | 790.00 | 790.00 | 790.00 | -2.83% | 91,000 |
| Nov 20, 2025 | 801.00 | 822.00 | 797.00 | 813.00 | 813.00 | 2.01% | 78,000 |
| Nov 19, 2025 | 846.00 | 857.00 | 794.00 | 797.00 | 797.00 | -5.90% | 214,600 |
| Nov 18, 2025 | 885.00 | 885.00 | 845.00 | 847.00 | 847.00 | -4.29% | 140,500 |
| Nov 17, 2025 | 883.00 | 891.00 | 865.00 | 885.00 | 885.00 | 0.45% | 96,900 |
| Nov 14, 2025 | 877.00 | 903.00 | 873.00 | 881.00 | 881.00 | 0.92% | 181,200 |
| Nov 13, 2025 | 868.00 | 892.00 | 864.00 | 873.00 | 873.00 | 0.92% | 192,400 |
| Nov 12, 2025 | 856.00 | 895.00 | 843.00 | 865.00 | 865.00 | 2.37% | 411,700 |
| Nov 11, 2025 | 845.00 | 858.00 | 831.00 | 845.00 | 845.00 | 0.12% | 142,500 |
| Nov 10, 2025 | 844.00 | 846.00 | 803.00 | 844.00 | 844.00 | - | 628,500 |
| Nov 7, 2025 | 934.00 | 950.00 | 843.00 | 844.00 | 844.00 | -10.97% | 411,100 |
| Nov 6, 2025 | 945.00 | 1,005.00 | 926.00 | 948.00 | 948.00 | -0.21% | 1,337,700 |
| Nov 5, 2025 | 885.00 | 964.00 | 849.00 | 950.00 | 950.00 | 5.79% | 987,500 |
| Nov 4, 2025 | 798.00 | 903.00 | 795.00 | 898.00 | 898.00 | 8.85% | 818,500 |
| Oct 31, 2025 | 748.00 | 846.00 | 748.00 | 825.00 | 825.00 | 12.55% | 1,364,000 |
| Oct 30, 2025 | 690.00 | 755.00 | 690.00 | 733.00 | 733.00 | 6.08% | 523,700 |
| Oct 29, 2025 | 700.00 | 703.00 | 683.00 | 691.00 | 691.00 | -1.71% | 224,000 |
| Oct 28, 2025 | 712.00 | 715.00 | 702.00 | 703.00 | 703.00 | -1.54% | 138,700 |
| Oct 27, 2025 | 712.00 | 721.00 | 708.00 | 714.00 | 714.00 | 0.85% | 132,600 |
| Oct 24, 2025 | 695.00 | 721.00 | 691.00 | 708.00 | 708.00 | 2.61% | 184,400 |
| Oct 23, 2025 | 687.00 | 692.00 | 685.00 | 690.00 | 690.00 | 0.15% | 50,200 |
| Oct 22, 2025 | 680.00 | 689.00 | 680.00 | 689.00 | 689.00 | 1.32% | 47,300 |
| Oct 21, 2025 | 681.00 | 686.00 | 677.00 | 680.00 | 680.00 | 0.29% | 50,400 |
| Oct 20, 2025 | 682.00 | 683.00 | 678.00 | 678.00 | 678.00 | 0.15% | 50,600 |
| Oct 17, 2025 | 684.00 | 684.00 | 677.00 | 677.00 | 677.00 | -1.02% | 54,800 |
| Oct 16, 2025 | 685.00 | 688.00 | 682.00 | 684.00 | 684.00 | -0.29% | 34,100 |
| Oct 15, 2025 | 681.00 | 689.00 | 677.00 | 686.00 | 686.00 | 1.33% | 51,300 |
| Oct 14, 2025 | 673.00 | 683.00 | 673.00 | 677.00 | 677.00 | -1.74% | 95,000 |
| Oct 10, 2025 | 690.00 | 690.00 | 678.00 | 689.00 | 689.00 | -0.58% | 91,400 |
| Oct 9, 2025 | 690.00 | 695.00 | 689.00 | 693.00 | 693.00 | 0.73% | 52,000 |
| Oct 8, 2025 | 690.00 | 694.00 | 687.00 | 688.00 | 688.00 | -0.15% | 61,300 |