Skip to main content
Pilot Corporation (TYO:7846)
Japan flag Japan · Delayed Price · Currency is JPY
4,482.00
-88.00 (-1.93%)
At close: Mar 9, 2026

Pilot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,455.004,502.004,431.004,482.004,482.00-1.93%166,000
Mar 6, 20264,496.004,578.004,489.004,570.004,570.001.53%166,700
Mar 5, 20264,592.004,598.004,490.004,501.004,501.000.56%148,500
Mar 4, 20264,568.004,577.004,454.004,476.004,476.00-3.03%173,400
Mar 3, 20264,754.004,760.004,610.004,616.004,616.00-3.33%150,200
Mar 2, 20264,851.004,857.004,770.004,775.004,775.00-2.15%165,800
Feb 27, 20264,851.004,906.004,837.004,880.004,880.000.25%133,000
Feb 26, 20264,969.004,972.004,860.004,868.004,868.00-1.28%132,800
Feb 25, 20264,970.004,970.004,887.004,931.004,931.00-0.80%120,700
Feb 24, 20264,915.004,979.004,881.004,971.004,971.002.60%131,600
Feb 20, 20264,830.004,863.004,818.004,845.004,845.00-0.66%96,200
Feb 19, 20264,826.004,877.004,820.004,877.004,877.001.06%83,400
Feb 18, 20264,816.004,858.004,795.004,826.004,826.000.21%88,200
Feb 17, 20264,802.004,890.004,793.004,816.004,816.001.13%142,900
Feb 16, 20264,860.004,915.004,762.004,762.004,762.00-3.99%266,300
Feb 13, 20265,120.005,120.004,941.004,960.004,960.00-2.57%100,800
Feb 12, 20265,100.005,128.005,080.005,091.005,091.00-0.08%57,100
Feb 10, 20265,086.005,134.005,049.005,095.005,095.00-0.08%78,000
Feb 9, 20265,050.005,108.004,991.005,099.005,099.002.16%108,500
Feb 6, 20265,000.005,012.004,956.004,991.004,991.00-66,400
Feb 5, 20265,000.005,033.004,968.004,991.004,991.000.58%88,700
Feb 4, 20264,909.004,980.004,909.004,962.004,962.001.24%82,800
Feb 3, 20264,858.004,913.004,854.004,901.004,901.000.70%62,800
Feb 2, 20264,912.004,912.004,852.004,867.004,867.000.23%71,800
Jan 30, 20264,828.004,882.004,817.004,856.004,856.000.71%73,500
Jan 29, 20264,819.004,874.004,775.004,822.004,822.00-0.41%99,000
Jan 28, 20264,870.004,872.004,826.004,842.004,842.00-0.96%90,700
Jan 27, 20264,838.004,924.004,818.004,889.004,889.000.53%108,100
Jan 26, 20264,885.004,934.004,849.004,863.004,863.00-1.86%111,600
Jan 23, 20264,920.004,972.004,914.004,955.004,955.000.85%77,000
Jan 22, 20264,880.004,927.004,863.004,913.004,913.001.61%105,200
Jan 21, 20264,834.004,866.004,821.004,835.004,835.00-0.53%99,000
Jan 20, 20264,859.004,871.004,835.004,861.004,861.00-0.37%73,200
Jan 19, 20264,882.004,887.004,821.004,879.004,879.00-0.47%75,000
Jan 16, 20264,845.004,910.004,845.004,902.004,902.000.60%90,300
Jan 15, 20264,827.004,892.004,821.004,873.004,873.000.02%66,900
Jan 14, 20264,850.004,919.004,850.004,872.004,872.00-0.23%112,600
Jan 13, 20264,844.004,883.004,802.004,883.004,883.001.33%116,500
Jan 9, 20264,765.004,830.004,748.004,819.004,819.001.45%124,900
Jan 8, 20264,730.004,763.004,730.004,750.004,750.000.11%140,500
Jan 7, 20264,729.004,765.004,717.004,745.004,745.00-129,600
Jan 6, 20264,769.004,780.004,685.004,745.004,745.00-0.73%173,500
Jan 5, 20264,873.004,909.004,756.004,780.004,780.00-1.91%208,000
Dec 30, 20254,910.004,916.004,873.004,873.004,873.00-0.85%182,700
Dec 29, 20254,926.004,926.004,825.004,915.004,915.00-1.70%354,600
Dec 26, 20254,991.005,082.004,982.005,000.004,940.000.91%622,700
Dec 25, 20254,886.004,979.004,858.004,955.004,895.541.95%302,400
Dec 24, 20254,850.004,880.004,844.004,860.004,801.680.39%151,000
Dec 23, 20254,829.004,861.004,822.004,841.004,782.910.33%126,600
Dec 22, 20254,865.004,869.004,809.004,825.004,767.10-0.19%155,900
Dec 19, 20254,800.004,859.004,782.004,834.004,775.991.09%250,200
Dec 18, 20254,798.004,805.004,767.004,782.004,724.620.36%97,700
Dec 17, 20254,803.004,803.004,755.004,765.004,707.82-0.73%82,700
Dec 16, 20254,828.004,839.004,790.004,800.004,742.40-0.39%122,600
Dec 15, 20254,791.004,846.004,789.004,819.004,761.170.61%138,300
Dec 12, 20254,818.004,832.004,790.004,790.004,732.520.19%67,000
Dec 11, 20254,795.004,803.004,767.004,781.004,723.63-0.02%65,400
Dec 10, 20254,790.004,811.004,768.004,782.004,724.620.34%79,800
Dec 9, 20254,680.004,769.004,648.004,766.004,708.811.38%113,200
Dec 8, 20254,758.004,761.004,695.004,701.004,644.59-0.19%62,900
Dec 5, 20254,712.004,741.004,693.004,710.004,653.48-0.78%101,700
Dec 4, 20254,685.004,760.004,681.004,747.004,690.041.35%74,700
Dec 3, 20254,762.004,767.004,682.004,684.004,627.79-2.34%118,900
Dec 2, 20254,800.004,827.004,791.004,796.004,738.45-0.17%82,000
Dec 1, 20254,886.004,901.004,792.004,804.004,746.35-2.02%124,700
Nov 28, 20254,900.004,940.004,900.004,903.004,844.160.14%67,700
Nov 27, 20254,842.004,909.004,831.004,896.004,837.251.47%92,600
Nov 26, 20254,799.004,826.004,790.004,825.004,767.101.03%84,900
Nov 25, 20254,750.004,798.004,740.004,776.004,718.690.55%121,500
Nov 21, 20254,678.004,792.004,678.004,750.004,693.001.54%150,600
Nov 20, 20254,700.004,732.004,673.004,678.004,621.860.21%92,300
Nov 19, 20254,664.004,706.004,664.004,668.004,611.980.09%71,100
Nov 18, 20254,698.004,721.004,664.004,664.004,608.03-0.72%68,500
Nov 17, 20254,767.004,767.004,669.004,698.004,641.62-1.45%117,200
Nov 14, 20254,763.004,800.004,744.004,767.004,709.800.08%119,100
Nov 13, 20254,774.004,807.004,746.004,763.004,705.840.27%96,300
Nov 12, 20254,723.004,758.004,692.004,750.004,693.001.00%100,300
Nov 11, 20254,664.004,715.004,664.004,703.004,646.560.90%82,100
Nov 10, 20254,694.004,694.004,646.004,661.004,605.07-0.17%87,400
Nov 7, 20254,552.004,683.004,540.004,669.004,612.971.19%128,100
Nov 6, 20254,667.004,695.004,607.004,614.004,558.630.04%125,300
Nov 5, 20254,638.004,674.004,582.004,612.004,556.66-0.56%112,100
Nov 4, 20254,652.004,700.004,630.004,638.004,582.34-0.47%90,700
Oct 31, 20254,640.004,670.004,622.004,660.004,604.080.60%95,300
Oct 30, 20254,600.004,649.004,596.004,632.004,576.420.46%100,300
Oct 29, 20254,652.004,678.004,601.004,611.004,555.67-1.47%70,600
Oct 28, 20254,728.004,751.004,662.004,680.004,623.84-1.91%97,400
Oct 27, 20254,731.004,784.004,709.004,771.004,713.752.03%69,300
Oct 24, 20254,744.004,749.004,676.004,676.004,619.89-0.93%58,900
Oct 23, 20254,700.004,733.004,700.004,720.004,663.360.43%78,800
Oct 22, 20254,730.004,749.004,700.004,700.004,643.60-0.34%83,400
Oct 21, 20254,709.004,736.004,704.004,716.004,659.410.04%50,900
Oct 20, 20254,741.004,741.004,710.004,714.004,657.430.58%44,000
Oct 17, 20254,664.004,708.004,656.004,687.004,630.76-0.19%61,800
Oct 16, 20254,700.004,718.004,676.004,696.004,639.650.45%50,200
Oct 15, 20254,619.004,697.004,618.004,675.004,618.901.23%76,200
Oct 14, 20254,631.004,678.004,604.004,618.004,562.58-1.77%106,800
Oct 10, 20254,681.004,719.004,665.004,701.004,644.59-0.82%77,100
Oct 9, 20254,703.004,749.004,693.004,740.004,683.120.79%70,600
Oct 8, 20254,750.004,778.004,700.004,703.004,646.56-0.61%69,500