Petgo Corporation (TYO:7140)
Japan
· Delayed Price · Currency is JPY 886.00
+16.00 (1.84%)
Mar 10, 2026, 3:30 PM JST
Petgo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 877.00 | 877.00 | 877.00 | 877.00 | - | 0.80% | 100 |
| Mar 9, 2026 | 865.00 | 884.00 | 864.00 | 870.00 | 870.00 | -1.14% | 9,500 |
| Mar 6, 2026 | 888.00 | 888.00 | 872.00 | 880.00 | 880.00 | -0.34% | 3,400 |
| Mar 5, 2026 | 884.00 | 884.00 | 875.00 | 883.00 | 883.00 | - | 2,900 |
| Mar 4, 2026 | 873.00 | 885.00 | 870.00 | 883.00 | 883.00 | 1.38% | 3,800 |
| Mar 3, 2026 | 880.00 | 882.00 | 870.00 | 871.00 | 871.00 | -1.14% | 4,100 |
| Mar 2, 2026 | 885.00 | 888.00 | 875.00 | 881.00 | 881.00 | -0.45% | 3,500 |
| Feb 27, 2026 | 902.00 | 902.00 | 878.00 | 885.00 | 885.00 | -0.34% | 4,500 |
| Feb 26, 2026 | 882.00 | 889.00 | 866.00 | 888.00 | 888.00 | -0.22% | 11,600 |
| Feb 25, 2026 | 891.00 | 904.00 | 885.00 | 890.00 | 890.00 | -1.55% | 4,700 |
| Feb 24, 2026 | 926.00 | 926.00 | 871.00 | 904.00 | 904.00 | -2.38% | 6,500 |
| Feb 20, 2026 | 920.00 | 932.00 | 915.00 | 926.00 | 926.00 | 0.76% | 1,200 |
| Feb 19, 2026 | 927.00 | 927.00 | 915.00 | 919.00 | 919.00 | 0.11% | 2,200 |
| Feb 18, 2026 | 905.00 | 936.00 | 904.00 | 918.00 | 918.00 | 2.11% | 9,400 |
| Feb 17, 2026 | 863.00 | 899.00 | 863.00 | 899.00 | 899.00 | 3.45% | 6,400 |
| Feb 16, 2026 | 878.00 | 878.00 | 860.00 | 869.00 | 869.00 | 0.70% | 8,000 |
| Feb 13, 2026 | 920.00 | 920.00 | 840.00 | 863.00 | 863.00 | -11.12% | 51,400 |
| Feb 12, 2026 | 941.00 | 980.00 | 941.00 | 971.00 | 971.00 | 4.86% | 21,700 |
| Feb 10, 2026 | 930.00 | 930.00 | 918.00 | 926.00 | 926.00 | -0.75% | 9,500 |
| Feb 9, 2026 | 956.00 | 959.00 | 933.00 | 933.00 | 933.00 | 2.41% | 14,100 |
| Feb 6, 2026 | 890.00 | 969.00 | 890.00 | 911.00 | 911.00 | 3.41% | 22,900 |
| Feb 5, 2026 | 896.00 | 896.00 | 860.00 | 881.00 | 881.00 | -1.45% | 16,800 |
| Feb 4, 2026 | 849.00 | 905.00 | 836.00 | 894.00 | 894.00 | 6.43% | 13,300 |
| Feb 3, 2026 | 830.00 | 840.00 | 830.00 | 840.00 | 840.00 | 1.20% | 2,500 |
| Feb 2, 2026 | 811.00 | 837.00 | 811.00 | 830.00 | 830.00 | 2.47% | 11,500 |
| Jan 30, 2026 | 811.00 | 812.00 | 805.00 | 810.00 | 810.00 | 0.62% | 5,600 |
| Jan 29, 2026 | 803.00 | 805.00 | 803.00 | 805.00 | 805.00 | 0.25% | 2,700 |
| Jan 28, 2026 | 802.00 | 810.00 | 802.00 | 803.00 | 803.00 | -1.11% | 3,800 |
| Jan 27, 2026 | 808.00 | 814.00 | 808.00 | 812.00 | 812.00 | -0.25% | 1,900 |
| Jan 26, 2026 | 820.00 | 820.00 | 800.00 | 814.00 | 814.00 | - | 6,100 |
| Jan 23, 2026 | 814.00 | 815.00 | 814.00 | 814.00 | 814.00 | - | 1,400 |
| Jan 22, 2026 | 816.00 | 816.00 | 813.00 | 814.00 | 814.00 | - | 1,600 |
| Jan 21, 2026 | 813.00 | 814.00 | 810.00 | 814.00 | 814.00 | 0.12% | 1,200 |
| Jan 20, 2026 | 815.00 | 815.00 | 810.00 | 813.00 | 813.00 | 0.37% | 3,600 |
| Jan 19, 2026 | 810.00 | 817.00 | 801.00 | 810.00 | 810.00 | 0.25% | 6,500 |
| Jan 16, 2026 | 801.00 | 813.00 | 800.00 | 808.00 | 808.00 | 0.87% | 6,100 |
| Jan 15, 2026 | 805.00 | 807.00 | 800.00 | 801.00 | 801.00 | -0.50% | 4,000 |
| Jan 14, 2026 | 803.00 | 805.00 | 803.00 | 805.00 | 805.00 | 0.25% | 1,100 |
| Jan 13, 2026 | 803.00 | 806.00 | 802.00 | 803.00 | 803.00 | 0.12% | 3,000 |
| Jan 9, 2026 | 807.00 | 807.00 | 799.00 | 802.00 | 802.00 | -0.12% | 4,000 |
| Jan 8, 2026 | 802.00 | 803.00 | 801.00 | 803.00 | 803.00 | - | 1,100 |
| Jan 7, 2026 | 801.00 | 804.00 | 795.00 | 803.00 | 803.00 | -0.12% | 11,500 |
| Jan 6, 2026 | 800.00 | 804.00 | 800.00 | 804.00 | 804.00 | 0.50% | 3,700 |
| Jan 5, 2026 | 798.00 | 806.00 | 798.00 | 800.00 | 800.00 | - | 8,900 |
| Dec 30, 2025 | 795.00 | 800.00 | 795.00 | 800.00 | 800.00 | 0.25% | 1,400 |
| Dec 29, 2025 | 806.00 | 806.00 | 796.00 | 798.00 | 798.00 | -0.25% | 3,800 |
| Dec 26, 2025 | 801.00 | 801.00 | 796.00 | 800.00 | 800.00 | - | 3,300 |
| Dec 25, 2025 | 804.00 | 804.00 | 799.00 | 800.00 | 800.00 | -0.12% | 3,000 |
| Dec 24, 2025 | 801.00 | 802.00 | 793.00 | 801.00 | 801.00 | - | 7,000 |
| Dec 23, 2025 | 797.00 | 801.00 | 788.00 | 801.00 | 801.00 | 0.25% | 10,300 |
| Dec 22, 2025 | 801.00 | 802.00 | 790.00 | 799.00 | 799.00 | - | 21,300 |
| Dec 19, 2025 | 794.00 | 800.00 | 790.00 | 799.00 | 799.00 | -0.13% | 4,800 |
| Dec 18, 2025 | 793.00 | 801.00 | 789.00 | 800.00 | 800.00 | 0.63% | 9,700 |
| Dec 17, 2025 | 799.00 | 800.00 | 793.00 | 795.00 | 795.00 | -0.13% | 5,100 |
| Dec 16, 2025 | 802.00 | 802.00 | 788.00 | 796.00 | 796.00 | -0.50% | 5,800 |
| Dec 15, 2025 | 797.00 | 800.00 | 789.00 | 800.00 | 800.00 | 0.38% | 6,900 |
| Dec 12, 2025 | 805.00 | 805.00 | 797.00 | 797.00 | 797.00 | -0.50% | 3,200 |
| Dec 11, 2025 | 802.00 | 802.00 | 795.00 | 801.00 | 801.00 | -0.37% | 5,200 |
| Dec 10, 2025 | 801.00 | 804.00 | 800.00 | 804.00 | 804.00 | 0.50% | 2,700 |
| Dec 9, 2025 | 793.00 | 805.00 | 793.00 | 800.00 | 800.00 | 0.13% | 2,200 |
| Dec 8, 2025 | 794.00 | 805.00 | 794.00 | 799.00 | 799.00 | 0.63% | 4,800 |
| Dec 5, 2025 | 803.00 | 803.00 | 793.00 | 794.00 | 794.00 | -1.12% | 1,100 |
| Dec 4, 2025 | 804.00 | 804.00 | 800.00 | 803.00 | 803.00 | 0.25% | 1,600 |
| Dec 3, 2025 | 800.00 | 801.00 | 800.00 | 801.00 | 801.00 | 1.01% | 1,000 |
| Dec 2, 2025 | 800.00 | 801.00 | 793.00 | 793.00 | 793.00 | -0.50% | 3,200 |
| Dec 1, 2025 | 800.00 | 803.00 | 797.00 | 797.00 | 797.00 | -0.38% | 3,800 |
| Nov 28, 2025 | 800.00 | 805.00 | 799.00 | 800.00 | 800.00 | -0.12% | 3,800 |
| Nov 27, 2025 | 800.00 | 804.00 | 800.00 | 801.00 | 801.00 | -0.12% | 3,700 |
| Nov 26, 2025 | 803.00 | 811.00 | 802.00 | 802.00 | 802.00 | -0.74% | 3,500 |
| Nov 25, 2025 | 798.00 | 810.00 | 795.00 | 808.00 | 808.00 | 1.89% | 3,500 |
| Nov 21, 2025 | 784.00 | 795.00 | 784.00 | 793.00 | 793.00 | 1.02% | 2,900 |
| Nov 20, 2025 | 799.00 | 799.00 | 784.00 | 785.00 | 785.00 | 0.13% | 2,700 |
| Nov 19, 2025 | 774.00 | 787.00 | 774.00 | 784.00 | 784.00 | 3.16% | 2,300 |
| Nov 18, 2025 | 795.00 | 808.00 | 735.00 | 760.00 | 760.00 | -4.40% | 19,000 |
| Nov 17, 2025 | 799.00 | 808.00 | 789.00 | 795.00 | 795.00 | -0.50% | 7,400 |
| Nov 14, 2025 | 783.00 | 800.00 | 783.00 | 799.00 | 799.00 | 1.01% | 3,300 |
| Nov 13, 2025 | 774.00 | 805.00 | 772.00 | 791.00 | 791.00 | -2.22% | 9,800 |
| Nov 12, 2025 | 810.00 | 819.00 | 799.00 | 809.00 | 809.00 | - | 6,000 |
| Nov 11, 2025 | 783.00 | 817.00 | 756.00 | 809.00 | 809.00 | 3.32% | 9,700 |
| Nov 10, 2025 | 777.00 | 783.00 | 775.00 | 783.00 | 783.00 | 1.03% | 1,400 |
| Nov 7, 2025 | 768.00 | 781.00 | 768.00 | 775.00 | 775.00 | 0.91% | 3,500 |
| Nov 6, 2025 | 786.00 | 786.00 | 761.00 | 768.00 | 768.00 | -1.66% | 7,300 |
| Nov 5, 2025 | 782.00 | 782.00 | 766.00 | 781.00 | 781.00 | 0.13% | 4,500 |
| Nov 4, 2025 | 794.00 | 794.00 | 780.00 | 780.00 | 780.00 | -1.02% | 5,100 |
| Oct 31, 2025 | 793.00 | 797.00 | 788.00 | 788.00 | 788.00 | -1.38% | 3,000 |
| Oct 30, 2025 | 795.00 | 799.00 | 788.00 | 799.00 | 799.00 | - | 3,500 |
| Oct 29, 2025 | 804.00 | 804.00 | 791.00 | 799.00 | 799.00 | - | 2,200 |
| Oct 28, 2025 | 814.00 | 814.00 | 791.00 | 799.00 | 799.00 | -1.84% | 2,700 |
| Oct 27, 2025 | 820.00 | 820.00 | 809.00 | 814.00 | 814.00 | 0.62% | 3,300 |
| Oct 24, 2025 | 804.00 | 809.00 | 804.00 | 809.00 | 809.00 | 0.50% | 400 |
| Oct 23, 2025 | 806.00 | 809.00 | 801.00 | 805.00 | 805.00 | -0.12% | 600 |
| Oct 22, 2025 | 800.00 | 809.00 | 800.00 | 806.00 | 806.00 | 0.62% | 1,200 |
| Oct 21, 2025 | 782.00 | 814.00 | 782.00 | 801.00 | 801.00 | -0.74% | 13,100 |
| Oct 20, 2025 | 814.00 | 819.00 | 805.00 | 807.00 | 807.00 | 0.25% | 3,600 |
| Oct 17, 2025 | 807.00 | 810.00 | 805.00 | 805.00 | 805.00 | -0.86% | 1,100 |
| Oct 16, 2025 | 820.00 | 820.00 | 812.00 | 812.00 | 812.00 | -0.98% | 1,300 |
| Oct 15, 2025 | 807.00 | 820.00 | 806.00 | 820.00 | 820.00 | 1.49% | 2,100 |
| Oct 14, 2025 | 811.00 | 811.00 | 803.00 | 808.00 | 808.00 | -0.25% | 4,200 |
| Oct 10, 2025 | 812.00 | 830.00 | 810.00 | 810.00 | 810.00 | -1.22% | 1,400 |
| Oct 9, 2025 | 812.00 | 827.00 | 812.00 | 820.00 | 820.00 | 0.61% | 700 |