Skip to main content
Pilot Corporation (TYO:7846)
Japan flag Japan · Delayed Price · Currency is JPY
4,843.00
+90.00 (1.89%)
Apr 28, 2026, 3:30 PM JST

Pilot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,792.004,843.004,771.004,843.004,843.001.89%294,400
Apr 27, 20264,773.004,827.004,753.004,753.004,753.00-0.92%85,900
Apr 24, 20264,843.004,847.004,775.004,797.004,797.000.08%119,500
Apr 23, 20264,791.004,812.004,736.004,793.004,793.00-0.50%104,500
Apr 22, 20264,830.004,836.004,780.004,817.004,817.00-0.27%67,400
Apr 21, 20264,811.004,830.004,756.004,830.004,830.000.39%94,900
Apr 20, 20264,870.004,870.004,800.004,811.004,811.00-0.15%73,200
Apr 17, 20264,845.004,865.004,803.004,818.004,818.00-0.58%73,800
Apr 16, 20264,869.004,893.004,830.004,846.004,846.00-0.39%73,400
Apr 15, 20264,834.004,869.004,832.004,865.004,865.000.12%87,900
Apr 14, 20264,860.004,890.004,830.004,859.004,859.00-0.04%70,200
Apr 13, 20264,874.004,912.004,855.004,861.004,861.00-1.68%87,200
Apr 10, 20264,972.004,990.004,924.004,944.004,944.00-0.48%69,200
Apr 9, 20264,968.005,020.004,955.004,968.004,968.000.20%76,600
Apr 8, 20264,980.004,980.004,930.004,958.004,958.000.71%77,400
Apr 7, 20264,923.004,956.004,898.004,923.004,923.000.43%73,400
Apr 6, 20264,846.004,913.004,846.004,902.004,902.000.72%49,100
Apr 3, 20264,841.004,869.004,790.004,867.004,867.00-0.21%78,500
Apr 2, 20264,880.004,936.004,860.004,877.004,877.000.14%94,200
Apr 1, 20264,791.004,883.004,767.004,870.004,870.003.93%107,500
Mar 31, 20264,624.004,715.004,624.004,686.004,686.001.01%109,800
Mar 30, 20264,670.004,717.004,615.004,639.004,639.00-2.79%122,400
Mar 27, 20264,799.004,815.004,744.004,772.004,772.00-0.89%113,100
Mar 26, 20264,817.004,836.004,756.004,815.004,815.000.31%88,800
Mar 25, 20264,750.004,815.004,750.004,800.004,800.001.76%125,700
Mar 24, 20264,666.004,743.004,650.004,717.004,717.002.54%123,800
Mar 23, 20264,517.004,608.004,502.004,600.004,600.00-0.37%197,000
Mar 19, 20264,570.004,661.004,570.004,617.004,617.00-0.02%187,300
Mar 18, 20264,567.004,618.004,555.004,618.004,618.001.54%112,200
Mar 17, 20264,534.004,566.004,515.004,548.004,548.000.73%118,300
Mar 16, 20264,530.004,530.004,493.004,515.004,515.00-0.48%103,200
Mar 13, 20264,494.004,573.004,494.004,537.004,537.000.15%122,800
Mar 12, 20264,530.004,550.004,502.004,530.004,530.00-0.77%120,700
Mar 11, 20264,565.004,597.004,548.004,565.004,565.000.86%118,200
Mar 10, 20264,552.004,562.004,517.004,526.004,526.000.98%154,500
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