Petgo Corporation (TYO:7140)
Japan
· Delayed Price · Currency is JPY 838.00
-3.00 (-0.36%)
At close: Apr 28, 2026
Petgo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 841.00 | 841.00 | 820.00 | 838.00 | 838.00 | -0.36% | 2,100 |
| Apr 27, 2026 | 856.00 | 856.00 | 841.00 | 841.00 | 841.00 | -0.94% | 4,600 |
| Apr 24, 2026 | 835.00 | 849.00 | 833.00 | 849.00 | 849.00 | 1.43% | 3,000 |
| Apr 23, 2026 | 839.00 | 839.00 | 833.00 | 837.00 | 837.00 | 0.48% | 1,300 |
| Apr 22, 2026 | 830.00 | 837.00 | 823.00 | 833.00 | 833.00 | 0.36% | 800 |
| Apr 21, 2026 | 835.00 | 835.00 | 830.00 | 830.00 | 830.00 | -0.12% | 700 |
| Apr 20, 2026 | 839.00 | 839.00 | 826.00 | 831.00 | 831.00 | 0.12% | 1,800 |
| Apr 17, 2026 | 824.00 | 847.00 | 823.00 | 830.00 | 830.00 | 0.73% | 4,400 |
| Apr 16, 2026 | 838.00 | 838.00 | 824.00 | 824.00 | 824.00 | -2.37% | 1,800 |
| Apr 15, 2026 | 840.00 | 844.00 | 825.00 | 844.00 | 844.00 | 0.48% | 2,700 |
| Apr 14, 2026 | 831.00 | 840.00 | 831.00 | 840.00 | 840.00 | 1.33% | 900 |
| Apr 13, 2026 | 829.00 | 838.00 | 829.00 | 829.00 | 829.00 | -0.12% | 1,300 |
| Apr 10, 2026 | 840.00 | 840.00 | 827.00 | 830.00 | 830.00 | -0.95% | 2,700 |
| Apr 9, 2026 | 837.00 | 838.00 | 837.00 | 838.00 | 838.00 | 0.48% | 300 |
| Apr 8, 2026 | 837.00 | 839.00 | 825.00 | 834.00 | 834.00 | 0.48% | 1,300 |
| Apr 7, 2026 | 823.00 | 830.00 | 815.00 | 830.00 | 830.00 | 0.24% | 3,500 |
| Apr 6, 2026 | 821.00 | 828.00 | 821.00 | 828.00 | 828.00 | 0.85% | 700 |
| Apr 3, 2026 | 820.00 | 821.00 | 815.00 | 821.00 | 821.00 | -0.97% | 1,400 |
| Apr 2, 2026 | 830.00 | 831.00 | 815.00 | 829.00 | 829.00 | 0.48% | 2,500 |
| Apr 1, 2026 | 820.00 | 830.00 | 820.00 | 825.00 | 825.00 | 0.36% | 1,500 |
| Mar 31, 2026 | 826.00 | 830.00 | 821.00 | 822.00 | 822.00 | -1.44% | 2,500 |
| Mar 30, 2026 | 807.00 | 835.00 | 807.00 | 834.00 | 834.00 | -3.81% | 7,500 |
| Mar 27, 2026 | 868.00 | 868.00 | 864.00 | 867.00 | 867.00 | 0.35% | 4,100 |
| Mar 26, 2026 | 859.00 | 864.00 | 849.00 | 864.00 | 864.00 | 0.47% | 3,800 |
| Mar 25, 2026 | 855.00 | 868.00 | 850.00 | 860.00 | 860.00 | 2.38% | 3,700 |
| Mar 24, 2026 | 834.00 | 847.00 | 834.00 | 840.00 | 840.00 | 0.72% | 2,100 |
| Mar 23, 2026 | 813.00 | 836.00 | 813.00 | 834.00 | 834.00 | 0.97% | 4,200 |
| Mar 19, 2026 | 865.00 | 869.00 | 820.00 | 826.00 | 826.00 | -4.51% | 28,700 |
| Mar 18, 2026 | 852.00 | 876.00 | 852.00 | 865.00 | 865.00 | 3.35% | 4,600 |
| Mar 17, 2026 | 879.00 | 879.00 | 837.00 | 837.00 | 837.00 | -4.78% | 17,700 |
| Mar 16, 2026 | 865.00 | 879.00 | 865.00 | 879.00 | 879.00 | 0.92% | 2,400 |
| Mar 13, 2026 | 892.00 | 892.00 | 871.00 | 871.00 | 871.00 | -0.68% | 900 |
| Mar 12, 2026 | 888.00 | 895.00 | 875.00 | 877.00 | 877.00 | -1.13% | 3,200 |
| Mar 11, 2026 | 888.00 | 892.00 | 884.00 | 887.00 | 887.00 | 0.11% | 2,700 |
| Mar 10, 2026 | 877.00 | 886.00 | 877.00 | 886.00 | 886.00 | 1.84% | 1,100 |
| 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 |