PILLAR Corporation (TYO:6490)
Japan
· Delayed Price · Currency is JPY 9,210.00
+100.00 (1.10%)
Apr 28, 2026, 3:30 PM JST
PILLAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,210.00 | 9,300.00 | 9,080.00 | 9,210.00 | 9,210.00 | 1.10% | 113,900 |
| Apr 27, 2026 | 8,720.00 | 9,270.00 | 8,610.00 | 9,110.00 | 9,110.00 | 5.81% | 182,400 |
| Apr 24, 2026 | 8,340.00 | 8,610.00 | 8,340.00 | 8,610.00 | 8,610.00 | 2.50% | 288,700 |
| Apr 23, 2026 | 8,610.00 | 8,700.00 | 8,270.00 | 8,400.00 | 8,400.00 | -2.55% | 87,200 |
| Apr 22, 2026 | 8,680.00 | 8,760.00 | 8,480.00 | 8,620.00 | 8,620.00 | -2.38% | 90,800 |
| Apr 21, 2026 | 8,840.00 | 8,910.00 | 8,690.00 | 8,830.00 | 8,830.00 | 0.91% | 87,000 |
| Apr 20, 2026 | 8,720.00 | 8,880.00 | 8,610.00 | 8,750.00 | 8,750.00 | -0.68% | 113,800 |
| Apr 17, 2026 | 9,250.00 | 9,310.00 | 8,790.00 | 8,810.00 | 8,810.00 | -4.76% | 394,700 |
| Apr 16, 2026 | 9,190.00 | 9,350.00 | 9,130.00 | 9,250.00 | 9,250.00 | 2.32% | 118,100 |
| Apr 15, 2026 | 9,400.00 | 9,540.00 | 8,980.00 | 9,040.00 | 9,040.00 | -3.32% | 186,100 |
| Apr 14, 2026 | 9,470.00 | 9,550.00 | 9,220.00 | 9,350.00 | 9,350.00 | 1.41% | 161,900 |
| Apr 13, 2026 | 8,400.00 | 9,340.00 | 8,400.00 | 9,220.00 | 9,220.00 | 8.73% | 349,900 |
| Apr 10, 2026 | 8,250.00 | 8,480.00 | 8,220.00 | 8,480.00 | 8,480.00 | 5.60% | 121,400 |
| Apr 9, 2026 | 8,110.00 | 8,110.00 | 7,920.00 | 8,030.00 | 8,030.00 | -0.25% | 71,300 |
| Apr 8, 2026 | 8,040.00 | 8,090.00 | 7,910.00 | 8,050.00 | 8,050.00 | 6.06% | 90,500 |
| Apr 7, 2026 | 7,570.00 | 7,670.00 | 7,470.00 | 7,590.00 | 7,590.00 | 0.66% | 53,600 |
| Apr 6, 2026 | 7,510.00 | 7,680.00 | 7,510.00 | 7,540.00 | 7,540.00 | 0.27% | 53,100 |
| Apr 3, 2026 | 7,400.00 | 7,560.00 | 7,280.00 | 7,520.00 | 7,520.00 | 1.62% | 63,900 |
| Apr 2, 2026 | 7,710.00 | 7,840.00 | 7,400.00 | 7,400.00 | 7,400.00 | -2.37% | 139,900 |
| Apr 1, 2026 | 7,400.00 | 7,580.00 | 7,300.00 | 7,580.00 | 7,580.00 | 8.29% | 94,000 |
| Mar 31, 2026 | 7,000.00 | 7,160.00 | 6,910.00 | 7,000.00 | 7,000.00 | -2.51% | 81,100 |
| Mar 30, 2026 | 7,110.00 | 7,270.00 | 7,080.00 | 7,180.00 | 7,180.00 | -4.14% | 84,100 |
| Mar 27, 2026 | 7,510.00 | 7,540.00 | 7,360.00 | 7,490.00 | 7,410.00 | -2.22% | 132,000 |
| Mar 26, 2026 | 7,700.00 | 7,750.00 | 7,550.00 | 7,660.00 | 7,578.18 | -0.26% | 74,800 |
| Mar 25, 2026 | 7,650.00 | 7,780.00 | 7,610.00 | 7,680.00 | 7,597.97 | 6.37% | 94,100 |
| Mar 24, 2026 | 7,360.00 | 7,400.00 | 7,100.00 | 7,220.00 | 7,142.88 | 2.27% | 79,700 |
| Mar 23, 2026 | 7,080.00 | 7,160.00 | 6,910.00 | 7,060.00 | 6,984.59 | -5.49% | 111,000 |
| Mar 19, 2026 | 7,580.00 | 7,580.00 | 7,350.00 | 7,470.00 | 7,390.21 | -3.36% | 78,600 |
| Mar 18, 2026 | 7,520.00 | 7,730.00 | 7,480.00 | 7,730.00 | 7,647.44 | 4.88% | 91,400 |
| Mar 17, 2026 | 7,700.00 | 7,720.00 | 7,350.00 | 7,370.00 | 7,291.28 | -2.38% | 50,600 |
| Mar 16, 2026 | 7,310.00 | 7,600.00 | 7,300.00 | 7,550.00 | 7,469.36 | 1.21% | 79,300 |
| Mar 13, 2026 | 7,360.00 | 7,590.00 | 7,360.00 | 7,460.00 | 7,380.32 | -1.97% | 111,500 |
| Mar 12, 2026 | 7,680.00 | 7,790.00 | 7,580.00 | 7,610.00 | 7,528.72 | -2.44% | 59,500 |
| Mar 11, 2026 | 7,770.00 | 7,910.00 | 7,680.00 | 7,800.00 | 7,716.69 | 3.45% | 81,700 |
| Mar 10, 2026 | 7,580.00 | 7,800.00 | 7,490.00 | 7,540.00 | 7,459.47 | 3.15% | 82,000 |
| Mar 9, 2026 | 7,320.00 | 7,420.00 | 7,030.00 | 7,310.00 | 7,231.92 | -7.70% | 112,100 |
| Mar 6, 2026 | 7,780.00 | 7,970.00 | 7,670.00 | 7,920.00 | 7,835.41 | - | 61,900 |
| Mar 5, 2026 | 8,170.00 | 8,250.00 | 7,830.00 | 7,920.00 | 7,835.41 | 4.21% | 151,500 |
| Mar 4, 2026 | 7,830.00 | 8,020.00 | 7,510.00 | 7,600.00 | 7,518.83 | -6.98% | 106,200 |
| Mar 3, 2026 | 8,560.00 | 8,660.00 | 8,120.00 | 8,170.00 | 8,082.74 | -5.00% | 95,800 |
| Mar 2, 2026 | 8,350.00 | 8,600.00 | 8,250.00 | 8,600.00 | 8,508.14 | 1.18% | 87,000 |
| Feb 27, 2026 | 8,320.00 | 8,510.00 | 8,240.00 | 8,500.00 | 8,409.21 | 0.35% | 104,100 |
| Feb 26, 2026 | 8,590.00 | 8,590.00 | 8,250.00 | 8,470.00 | 8,379.53 | -0.35% | 122,700 |
| Feb 25, 2026 | 8,430.00 | 8,630.00 | 8,290.00 | 8,500.00 | 8,409.21 | 4.04% | 191,900 |
| Feb 24, 2026 | 8,030.00 | 8,340.00 | 7,970.00 | 8,170.00 | 8,082.74 | 0.74% | 119,400 |
| Feb 20, 2026 | 7,920.00 | 8,150.00 | 7,900.00 | 8,110.00 | 8,023.38 | 2.40% | 157,600 |
| Feb 19, 2026 | 7,770.00 | 7,970.00 | 7,740.00 | 7,920.00 | 7,835.41 | 1.93% | 98,400 |
| Feb 18, 2026 | 7,900.00 | 8,050.00 | 7,770.00 | 7,770.00 | 7,687.01 | -2.63% | 117,400 |
| Feb 17, 2026 | 7,990.00 | 8,080.00 | 7,830.00 | 7,980.00 | 7,894.77 | 1.79% | 82,100 |
| Feb 16, 2026 | 7,710.00 | 7,910.00 | 7,650.00 | 7,840.00 | 7,756.26 | 2.62% | 107,600 |
| Feb 13, 2026 | 7,780.00 | 7,780.00 | 7,350.00 | 7,640.00 | 7,558.40 | -3.66% | 128,100 |
| Feb 12, 2026 | 7,640.00 | 7,980.00 | 7,570.00 | 7,930.00 | 7,845.30 | 3.80% | 254,300 |
| Feb 10, 2026 | 7,860.00 | 7,860.00 | 7,260.00 | 7,640.00 | 7,558.40 | 11.37% | 253,900 |
| Feb 9, 2026 | 6,900.00 | 6,960.00 | 6,770.00 | 6,860.00 | 6,786.73 | 3.63% | 131,000 |
| Feb 6, 2026 | 6,510.00 | 6,640.00 | 6,440.00 | 6,620.00 | 6,549.29 | 1.38% | 60,500 |
| Feb 5, 2026 | 6,650.00 | 6,680.00 | 6,500.00 | 6,530.00 | 6,460.25 | -2.39% | 60,100 |
| Feb 4, 2026 | 6,580.00 | 6,720.00 | 6,500.00 | 6,690.00 | 6,618.54 | 1.67% | 93,000 |
| Feb 3, 2026 | 6,360.00 | 6,610.00 | 6,360.00 | 6,580.00 | 6,509.72 | 5.11% | 109,800 |
| Feb 2, 2026 | 6,310.00 | 6,420.00 | 6,220.00 | 6,260.00 | 6,193.14 | -2.95% | 98,200 |
| Jan 30, 2026 | 6,400.00 | 6,500.00 | 6,230.00 | 6,450.00 | 6,381.11 | 1.90% | 171,700 |
| Jan 29, 2026 | 6,340.00 | 6,400.00 | 6,220.00 | 6,330.00 | 6,262.39 | 1.44% | 108,300 |
| Jan 28, 2026 | 6,260.00 | 6,280.00 | 6,180.00 | 6,240.00 | 6,173.35 | -0.16% | 93,400 |
| Jan 27, 2026 | 6,000.00 | 6,250.00 | 6,000.00 | 6,250.00 | 6,183.24 | 2.63% | 92,700 |
| Jan 26, 2026 | 6,060.00 | 6,190.00 | 5,990.00 | 6,090.00 | 6,024.95 | -1.14% | 59,100 |
| Jan 23, 2026 | 6,160.00 | 6,200.00 | 6,100.00 | 6,160.00 | 6,094.21 | 1.32% | 66,100 |
| Jan 22, 2026 | 6,000.00 | 6,170.00 | 5,970.00 | 6,080.00 | 6,015.06 | 2.53% | 86,600 |
| Jan 21, 2026 | 5,690.00 | 5,980.00 | 5,690.00 | 5,930.00 | 5,866.66 | 2.42% | 230,400 |
| Jan 20, 2026 | 5,930.00 | 5,960.00 | 5,770.00 | 5,790.00 | 5,728.16 | -1.86% | 78,500 |
| Jan 19, 2026 | 6,040.00 | 6,050.00 | 5,840.00 | 5,900.00 | 5,836.98 | -2.96% | 96,700 |
| Jan 16, 2026 | 5,800.00 | 6,170.00 | 5,800.00 | 6,080.00 | 6,015.06 | 4.47% | 173,500 |
| Jan 15, 2026 | 5,860.00 | 5,930.00 | 5,780.00 | 5,820.00 | 5,757.84 | -1.02% | 104,900 |
| Jan 14, 2026 | 5,640.00 | 5,880.00 | 5,610.00 | 5,880.00 | 5,817.20 | 5.19% | 147,200 |
| Jan 13, 2026 | 5,480.00 | 5,600.00 | 5,420.00 | 5,590.00 | 5,530.29 | 5.87% | 83,800 |
| Jan 9, 2026 | 5,340.00 | 5,400.00 | 5,260.00 | 5,280.00 | 5,223.60 | 0.76% | 66,800 |
| Jan 8, 2026 | 5,320.00 | 5,450.00 | 5,210.00 | 5,240.00 | 5,184.03 | -2.60% | 118,300 |
| Jan 7, 2026 | 4,980.00 | 5,420.00 | 4,965.00 | 5,380.00 | 5,322.54 | 5.91% | 160,800 |
| Jan 6, 2026 | 5,000.00 | 5,110.00 | 4,975.00 | 5,080.00 | 5,025.74 | 3.89% | 101,200 |
| Jan 5, 2026 | 4,865.00 | 4,945.00 | 4,760.00 | 4,890.00 | 4,837.77 | 1.98% | 61,300 |
| Dec 30, 2025 | 4,855.00 | 4,880.00 | 4,795.00 | 4,795.00 | 4,743.79 | -2.64% | 48,500 |
| Dec 29, 2025 | 4,925.00 | 4,955.00 | 4,875.00 | 4,925.00 | 4,872.40 | 1.44% | 55,600 |
| Dec 26, 2025 | 4,900.00 | 4,920.00 | 4,855.00 | 4,855.00 | 4,803.14 | -0.92% | 42,600 |
| Dec 25, 2025 | 4,885.00 | 4,920.00 | 4,840.00 | 4,900.00 | 4,847.66 | 1.24% | 57,300 |
| Dec 24, 2025 | 4,845.00 | 4,880.00 | 4,835.00 | 4,840.00 | 4,788.30 | -0.10% | 59,500 |
| Dec 23, 2025 | 4,920.00 | 4,945.00 | 4,800.00 | 4,845.00 | 4,793.25 | 2.43% | 124,600 |
| Dec 22, 2025 | 4,525.00 | 4,760.00 | 4,525.00 | 4,730.00 | 4,679.48 | 5.94% | 113,500 |
| Dec 19, 2025 | 4,465.00 | 4,510.00 | 4,440.00 | 4,465.00 | 4,417.31 | 0.22% | 114,500 |
| Dec 18, 2025 | 4,440.00 | 4,475.00 | 4,420.00 | 4,455.00 | 4,407.42 | -0.89% | 52,700 |
| Dec 17, 2025 | 4,450.00 | 4,510.00 | 4,430.00 | 4,495.00 | 4,446.99 | 1.01% | 52,600 |
| Dec 16, 2025 | 4,600.00 | 4,605.00 | 4,450.00 | 4,450.00 | 4,402.47 | -4.71% | 58,800 |
| Dec 15, 2025 | 4,690.00 | 4,690.00 | 4,590.00 | 4,670.00 | 4,620.12 | -1.16% | 59,100 |
| Dec 12, 2025 | 4,715.00 | 4,745.00 | 4,680.00 | 4,725.00 | 4,674.53 | 0.32% | 82,300 |
| Dec 11, 2025 | 4,795.00 | 4,925.00 | 4,645.00 | 4,710.00 | 4,659.69 | -0.74% | 74,100 |
| Dec 10, 2025 | 4,755.00 | 4,805.00 | 4,715.00 | 4,745.00 | 4,694.32 | -0.21% | 34,500 |
| Dec 9, 2025 | 4,815.00 | 4,815.00 | 4,730.00 | 4,755.00 | 4,704.21 | -1.14% | 34,800 |
| Dec 8, 2025 | 4,710.00 | 4,825.00 | 4,710.00 | 4,810.00 | 4,758.62 | 2.12% | 37,600 |
| Dec 5, 2025 | 4,670.00 | 4,760.00 | 4,670.00 | 4,710.00 | 4,659.69 | -0.11% | 59,500 |
| Dec 4, 2025 | 4,610.00 | 4,740.00 | 4,610.00 | 4,715.00 | 4,664.64 | 2.50% | 48,700 |
| Dec 3, 2025 | 4,725.00 | 4,735.00 | 4,590.00 | 4,600.00 | 4,550.87 | -1.50% | 100,100 |
| Dec 2, 2025 | 4,710.00 | 4,710.00 | 4,630.00 | 4,670.00 | 4,620.12 | -1.06% | 45,600 |
| Dec 1, 2025 | 4,745.00 | 4,760.00 | 4,695.00 | 4,720.00 | 4,669.59 | -0.63% | 44,200 |