Pegasus Co., Ltd. (TYO:6262)
Japan
· Delayed Price · Currency is JPY 842.00
+26.00 (3.19%)
Apr 28, 2026, 3:30 PM JST
Pegasus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 806.00 | 842.00 | 806.00 | 842.00 | 842.00 | 3.19% | 94,400 |
| Apr 27, 2026 | 795.00 | 820.00 | 792.00 | 816.00 | 816.00 | 2.64% | 57,700 |
| Apr 24, 2026 | 798.00 | 800.00 | 787.00 | 795.00 | 795.00 | 0.51% | 27,700 |
| Apr 23, 2026 | 797.00 | 807.00 | 789.00 | 791.00 | 791.00 | -1.62% | 58,800 |
| Apr 22, 2026 | 805.00 | 808.00 | 798.00 | 804.00 | 804.00 | -0.12% | 27,800 |
| Apr 21, 2026 | 811.00 | 812.00 | 802.00 | 805.00 | 805.00 | -0.49% | 27,200 |
| Apr 20, 2026 | 798.00 | 810.00 | 795.00 | 809.00 | 809.00 | 1.13% | 29,500 |
| Apr 17, 2026 | 813.00 | 816.00 | 800.00 | 800.00 | 800.00 | -1.36% | 41,900 |
| Apr 16, 2026 | 818.00 | 823.00 | 811.00 | 811.00 | 811.00 | -0.73% | 27,400 |
| Apr 15, 2026 | 826.00 | 833.00 | 813.00 | 817.00 | 817.00 | -0.24% | 47,100 |
| Apr 14, 2026 | 808.00 | 824.00 | 801.00 | 819.00 | 819.00 | 1.36% | 56,000 |
| Apr 13, 2026 | 804.00 | 809.00 | 798.00 | 808.00 | 808.00 | 0.50% | 25,500 |
| Apr 10, 2026 | 807.00 | 808.00 | 799.00 | 804.00 | 804.00 | 0.50% | 22,400 |
| Apr 9, 2026 | 807.00 | 808.00 | 794.00 | 800.00 | 800.00 | -0.99% | 24,100 |
| Apr 8, 2026 | 794.00 | 808.00 | 794.00 | 808.00 | 808.00 | 3.06% | 60,900 |
| Apr 7, 2026 | 784.00 | 787.00 | 773.00 | 784.00 | 784.00 | 0.77% | 17,800 |
| Apr 6, 2026 | 773.00 | 783.00 | 773.00 | 778.00 | 778.00 | 0.65% | 26,900 |
| Apr 3, 2026 | 760.00 | 774.00 | 760.00 | 773.00 | 773.00 | 1.71% | 36,300 |
| Apr 2, 2026 | 784.00 | 784.00 | 760.00 | 760.00 | 760.00 | -2.19% | 45,600 |
| Apr 1, 2026 | 765.00 | 778.00 | 756.00 | 777.00 | 777.00 | 3.60% | 52,900 |
| Mar 31, 2026 | 749.00 | 764.00 | 747.00 | 750.00 | 750.00 | - | 66,200 |
| Mar 30, 2026 | 724.00 | 754.00 | 724.00 | 750.00 | 750.00 | -2.98% | 263,900 |
| Mar 27, 2026 | 765.00 | 778.00 | 762.00 | 773.00 | 753.00 | 0.39% | 263,900 |
| Mar 26, 2026 | 782.00 | 783.00 | 765.00 | 770.00 | 750.08 | -1.03% | 189,500 |
| Mar 25, 2026 | 778.00 | 782.00 | 771.00 | 778.00 | 757.87 | 1.30% | 98,700 |
| Mar 24, 2026 | 769.00 | 769.00 | 759.00 | 768.00 | 748.13 | 2.95% | 107,500 |
| Mar 23, 2026 | 763.00 | 765.00 | 743.00 | 746.00 | 726.70 | -4.11% | 168,500 |
| Mar 19, 2026 | 790.00 | 802.00 | 777.00 | 778.00 | 757.87 | -2.87% | 95,400 |
| Mar 18, 2026 | 773.00 | 802.00 | 771.00 | 801.00 | 780.28 | 4.03% | 126,600 |
| Mar 17, 2026 | 762.00 | 773.00 | 760.00 | 770.00 | 750.08 | 1.32% | 157,100 |
| Mar 16, 2026 | 753.00 | 775.00 | 753.00 | 760.00 | 740.34 | 1.33% | 85,000 |
| Mar 13, 2026 | 750.00 | 754.00 | 740.00 | 750.00 | 730.60 | -0.66% | 144,300 |
| Mar 12, 2026 | 775.00 | 775.00 | 748.00 | 755.00 | 735.47 | -3.33% | 102,200 |
| Mar 11, 2026 | 784.00 | 790.00 | 779.00 | 781.00 | 760.79 | 0.77% | 42,500 |
| Mar 10, 2026 | 768.00 | 785.00 | 758.00 | 775.00 | 754.95 | 2.92% | 48,500 |
| Mar 9, 2026 | 732.00 | 760.00 | 729.00 | 753.00 | 733.52 | -2.84% | 142,500 |
| Mar 6, 2026 | 781.00 | 788.00 | 772.00 | 775.00 | 754.95 | -2.52% | 46,600 |
| Mar 5, 2026 | 794.00 | 804.00 | 787.00 | 795.00 | 774.43 | 2.85% | 81,700 |
| Mar 4, 2026 | 810.00 | 812.00 | 765.00 | 773.00 | 753.00 | -5.73% | 173,700 |
| Mar 3, 2026 | 838.00 | 858.00 | 820.00 | 820.00 | 798.78 | -1.44% | 155,300 |
| Mar 2, 2026 | 835.00 | 843.00 | 821.00 | 832.00 | 810.47 | -2.12% | 100,200 |
| Feb 27, 2026 | 840.00 | 862.00 | 836.00 | 850.00 | 828.01 | 2.91% | 92,600 |
| Feb 26, 2026 | 836.00 | 840.00 | 826.00 | 826.00 | 804.63 | 0.12% | 83,900 |
| Feb 25, 2026 | 833.00 | 833.00 | 815.00 | 825.00 | 803.65 | 0.86% | 116,200 |
| Feb 24, 2026 | 795.00 | 836.00 | 788.00 | 818.00 | 796.84 | 4.87% | 236,400 |
| Feb 20, 2026 | 751.00 | 791.00 | 750.00 | 780.00 | 759.82 | 3.17% | 228,000 |
| Feb 19, 2026 | 760.00 | 760.00 | 750.00 | 756.00 | 736.44 | 0.13% | 53,200 |
| Feb 18, 2026 | 762.00 | 766.00 | 754.00 | 755.00 | 735.47 | - | 25,300 |
| Feb 17, 2026 | 758.00 | 765.00 | 751.00 | 755.00 | 735.47 | -0.40% | 36,300 |
| Feb 16, 2026 | 772.00 | 776.00 | 758.00 | 758.00 | 738.39 | -1.94% | 62,200 |
| Feb 13, 2026 | 779.00 | 785.00 | 763.00 | 773.00 | 753.00 | - | 43,800 |
| Feb 12, 2026 | 778.00 | 783.00 | 771.00 | 773.00 | 753.00 | -0.90% | 60,400 |
| Feb 10, 2026 | 772.00 | 782.00 | 772.00 | 780.00 | 759.82 | 1.83% | 46,100 |
| Feb 9, 2026 | 775.00 | 779.00 | 762.00 | 766.00 | 746.18 | 0.13% | 45,700 |
| Feb 6, 2026 | 752.00 | 767.00 | 749.00 | 765.00 | 745.21 | 1.19% | 58,300 |
| Feb 5, 2026 | 761.00 | 764.00 | 750.00 | 756.00 | 736.44 | 0.53% | 60,500 |
| Feb 4, 2026 | 755.00 | 762.00 | 739.00 | 752.00 | 732.54 | -1.96% | 110,300 |
| Feb 3, 2026 | 755.00 | 772.00 | 746.00 | 767.00 | 747.16 | -0.39% | 117,600 |
| Feb 2, 2026 | 726.00 | 795.00 | 726.00 | 770.00 | 750.08 | 6.21% | 288,600 |
| Jan 30, 2026 | 750.00 | 775.00 | 709.00 | 725.00 | 706.24 | -3.33% | 209,600 |
| Jan 29, 2026 | 741.00 | 756.00 | 736.00 | 750.00 | 730.60 | 0.13% | 103,900 |
| Jan 28, 2026 | 745.00 | 756.00 | 744.00 | 749.00 | 729.62 | 0.13% | 64,500 |
| Jan 27, 2026 | 744.00 | 752.00 | 744.00 | 748.00 | 728.65 | 0.40% | 50,400 |
| Jan 26, 2026 | 747.00 | 752.00 | 738.00 | 745.00 | 725.72 | -1.84% | 96,900 |
| Jan 23, 2026 | 765.00 | 765.00 | 757.00 | 759.00 | 739.36 | -0.78% | 43,500 |
| Jan 22, 2026 | 753.00 | 766.00 | 752.00 | 765.00 | 745.21 | 2.00% | 112,300 |
| Jan 21, 2026 | 741.00 | 754.00 | 739.00 | 750.00 | 730.60 | - | 77,300 |
| Jan 20, 2026 | 765.00 | 769.00 | 750.00 | 750.00 | 730.60 | -1.96% | 50,900 |
| Jan 19, 2026 | 783.00 | 783.00 | 764.00 | 765.00 | 745.21 | -2.30% | 41,500 |
| Jan 16, 2026 | 765.00 | 788.00 | 762.00 | 783.00 | 762.74 | 2.35% | 52,200 |
| Jan 15, 2026 | 758.00 | 771.00 | 755.00 | 765.00 | 745.21 | 0.79% | 43,700 |
| Jan 14, 2026 | 756.00 | 763.00 | 754.00 | 759.00 | 739.36 | 0.40% | 38,000 |
| Jan 13, 2026 | 761.00 | 761.00 | 750.00 | 756.00 | 736.44 | 0.13% | 97,600 |
| Jan 9, 2026 | 755.00 | 764.00 | 753.00 | 755.00 | 735.47 | -0.53% | 84,200 |
| Jan 8, 2026 | 751.00 | 763.00 | 749.00 | 759.00 | 739.36 | 0.93% | 65,500 |
| Jan 7, 2026 | 753.00 | 763.00 | 750.00 | 752.00 | 732.54 | -0.40% | 71,500 |
| Jan 6, 2026 | 763.00 | 766.00 | 749.00 | 755.00 | 735.47 | -0.40% | 77,300 |
| Jan 5, 2026 | 777.00 | 782.00 | 758.00 | 758.00 | 738.39 | -2.45% | 64,400 |
| Dec 30, 2025 | 786.00 | 791.00 | 775.00 | 777.00 | 756.90 | -0.77% | 59,600 |
| Dec 29, 2025 | 770.00 | 806.00 | 770.00 | 783.00 | 762.74 | 2.76% | 172,400 |
| Dec 26, 2025 | 755.00 | 765.00 | 748.00 | 762.00 | 742.28 | 0.93% | 70,600 |
| Dec 25, 2025 | 760.00 | 760.00 | 752.00 | 755.00 | 735.47 | - | 37,900 |
| Dec 24, 2025 | 755.00 | 762.00 | 745.00 | 755.00 | 735.47 | -0.26% | 138,600 |
| Dec 23, 2025 | 775.00 | 780.00 | 756.00 | 757.00 | 737.41 | -2.07% | 47,200 |
| Dec 22, 2025 | 772.00 | 780.00 | 768.00 | 773.00 | 753.00 | 0.78% | 66,500 |
| Dec 19, 2025 | 745.00 | 772.00 | 745.00 | 767.00 | 747.16 | 2.27% | 57,400 |
| Dec 18, 2025 | 758.00 | 758.00 | 741.00 | 750.00 | 730.60 | -1.57% | 181,100 |
| Dec 17, 2025 | 754.00 | 772.00 | 749.00 | 762.00 | 742.28 | 2.28% | 153,600 |
| Dec 16, 2025 | 756.00 | 756.00 | 741.00 | 745.00 | 725.72 | -2.10% | 136,600 |
| Dec 15, 2025 | 757.00 | 765.00 | 756.00 | 761.00 | 741.31 | -0.65% | 72,000 |
| Dec 12, 2025 | 765.00 | 774.00 | 755.00 | 766.00 | 746.18 | 1.46% | 126,000 |
| Dec 11, 2025 | 774.00 | 777.00 | 755.00 | 755.00 | 735.47 | -2.83% | 111,800 |
| Dec 10, 2025 | 775.00 | 793.00 | 770.00 | 777.00 | 756.90 | -0.38% | 104,600 |
| Dec 9, 2025 | 782.00 | 785.00 | 761.00 | 780.00 | 759.82 | -0.38% | 165,500 |
| Dec 8, 2025 | 790.00 | 799.00 | 782.00 | 783.00 | 762.74 | 0.51% | 51,100 |
| Dec 5, 2025 | 802.00 | 804.00 | 779.00 | 779.00 | 758.84 | -3.83% | 77,100 |
| Dec 4, 2025 | 797.00 | 812.00 | 797.00 | 810.00 | 789.04 | 1.76% | 83,600 |
| Dec 3, 2025 | 794.00 | 806.00 | 789.00 | 796.00 | 775.40 | -0.38% | 166,800 |
| Dec 2, 2025 | 790.00 | 811.00 | 790.00 | 799.00 | 778.33 | 0.38% | 59,200 |
| Dec 1, 2025 | 800.00 | 806.00 | 789.00 | 796.00 | 775.40 | -0.50% | 122,000 |