Pigeon Corporation (TYO:7956)
Japan
· Delayed Price · Currency is JPY 1,621.50
-3.00 (-0.18%)
Mar 10, 2026, 1:54 PM JST
Pigeon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,615.00 | 1,627.00 | 1,600.00 | 1,624.50 | 1,624.50 | -1.10% | 1,052,400 |
| Mar 6, 2026 | 1,627.00 | 1,647.00 | 1,600.50 | 1,642.50 | 1,642.50 | 2.82% | 1,847,600 |
| Mar 5, 2026 | 1,625.00 | 1,634.50 | 1,597.50 | 1,597.50 | 1,597.50 | -0.50% | 1,039,000 |
| Mar 4, 2026 | 1,625.00 | 1,625.00 | 1,582.50 | 1,605.50 | 1,605.50 | -3.17% | 1,531,600 |
| Mar 3, 2026 | 1,671.50 | 1,682.50 | 1,651.50 | 1,658.00 | 1,658.00 | -2.56% | 1,035,200 |
| Mar 2, 2026 | 1,706.00 | 1,724.50 | 1,699.00 | 1,701.50 | 1,701.50 | -1.33% | 788,700 |
| Feb 27, 2026 | 1,715.00 | 1,727.50 | 1,706.00 | 1,724.50 | 1,724.50 | 1.17% | 1,185,300 |
| Feb 26, 2026 | 1,708.50 | 1,721.00 | 1,693.50 | 1,704.50 | 1,704.50 | 1.28% | 930,700 |
| Feb 25, 2026 | 1,732.00 | 1,734.00 | 1,683.00 | 1,683.00 | 1,683.00 | -1.29% | 1,157,500 |
| Feb 24, 2026 | 1,668.00 | 1,708.50 | 1,650.50 | 1,705.00 | 1,705.00 | 3.71% | 2,003,900 |
| Feb 20, 2026 | 1,636.00 | 1,650.50 | 1,620.00 | 1,644.00 | 1,644.00 | -0.18% | 1,070,400 |
| Feb 19, 2026 | 1,645.00 | 1,647.50 | 1,631.00 | 1,647.00 | 1,647.00 | 0.30% | 645,000 |
| Feb 18, 2026 | 1,650.00 | 1,653.50 | 1,632.50 | 1,642.00 | 1,642.00 | 0.37% | 794,600 |
| Feb 17, 2026 | 1,630.00 | 1,639.50 | 1,617.00 | 1,636.00 | 1,636.00 | 0.06% | 822,700 |
| Feb 16, 2026 | 1,625.00 | 1,670.50 | 1,619.00 | 1,635.00 | 1,635.00 | 0.31% | 1,386,800 |
| Feb 13, 2026 | 1,656.50 | 1,659.00 | 1,596.50 | 1,630.00 | 1,630.00 | -1.15% | 1,792,700 |
| Feb 12, 2026 | 1,674.00 | 1,676.00 | 1,649.00 | 1,649.00 | 1,649.00 | -0.60% | 1,207,900 |
| Feb 10, 2026 | 1,636.00 | 1,660.50 | 1,635.00 | 1,659.00 | 1,659.00 | 0.45% | 599,300 |
| Feb 9, 2026 | 1,670.00 | 1,670.00 | 1,641.50 | 1,651.50 | 1,651.50 | -0.42% | 767,800 |
| Feb 6, 2026 | 1,664.00 | 1,669.50 | 1,654.00 | 1,658.50 | 1,658.50 | -0.51% | 1,168,800 |
| Feb 5, 2026 | 1,652.00 | 1,674.00 | 1,651.00 | 1,667.00 | 1,667.00 | 2.14% | 1,165,800 |
| Feb 4, 2026 | 1,636.50 | 1,647.00 | 1,628.00 | 1,632.00 | 1,632.00 | 0.28% | 810,300 |
| Feb 3, 2026 | 1,620.00 | 1,635.00 | 1,619.00 | 1,627.50 | 1,627.50 | 0.56% | 515,000 |
| Feb 2, 2026 | 1,645.00 | 1,646.00 | 1,618.00 | 1,618.50 | 1,618.50 | 0.53% | 732,300 |
| Jan 30, 2026 | 1,602.00 | 1,617.50 | 1,596.00 | 1,610.00 | 1,610.00 | 0.94% | 723,200 |
| Jan 29, 2026 | 1,593.00 | 1,595.00 | 1,580.00 | 1,595.00 | 1,595.00 | -0.25% | 750,400 |
| Jan 28, 2026 | 1,618.50 | 1,619.00 | 1,599.00 | 1,599.00 | 1,599.00 | -1.87% | 1,323,800 |
| Jan 27, 2026 | 1,610.00 | 1,629.50 | 1,605.00 | 1,629.50 | 1,629.50 | 1.21% | 1,058,300 |
| Jan 26, 2026 | 1,628.00 | 1,634.00 | 1,608.50 | 1,610.00 | 1,610.00 | -1.47% | 880,000 |
| Jan 23, 2026 | 1,650.00 | 1,653.50 | 1,634.00 | 1,634.00 | 1,634.00 | -0.24% | 785,800 |
| Jan 22, 2026 | 1,640.50 | 1,650.00 | 1,630.00 | 1,638.00 | 1,638.00 | -0.36% | 1,095,500 |
| Jan 21, 2026 | 1,647.50 | 1,654.50 | 1,640.50 | 1,644.00 | 1,644.00 | -1.53% | 1,033,100 |
| Jan 20, 2026 | 1,655.50 | 1,669.50 | 1,644.00 | 1,669.50 | 1,669.50 | 1.43% | 1,596,200 |
| Jan 19, 2026 | 1,645.00 | 1,649.00 | 1,635.00 | 1,646.00 | 1,646.00 | 0.46% | 1,284,900 |
| Jan 16, 2026 | 1,638.00 | 1,651.50 | 1,633.00 | 1,638.50 | 1,638.50 | -0.27% | 578,700 |
| Jan 15, 2026 | 1,638.00 | 1,647.50 | 1,631.00 | 1,643.00 | 1,643.00 | 0.86% | 931,600 |
| Jan 14, 2026 | 1,632.50 | 1,641.50 | 1,620.50 | 1,629.00 | 1,629.00 | 0.59% | 1,196,000 |
| Jan 13, 2026 | 1,626.50 | 1,635.00 | 1,618.50 | 1,619.50 | 1,619.50 | - | 1,583,200 |
| Jan 9, 2026 | 1,630.00 | 1,634.00 | 1,614.00 | 1,619.50 | 1,619.50 | -0.28% | 948,400 |
| Jan 8, 2026 | 1,630.00 | 1,631.00 | 1,613.50 | 1,624.00 | 1,624.00 | -0.40% | 676,800 |
| Jan 7, 2026 | 1,625.50 | 1,634.50 | 1,620.50 | 1,630.50 | 1,630.50 | -0.03% | 912,200 |
| Jan 6, 2026 | 1,610.00 | 1,631.00 | 1,609.50 | 1,631.00 | 1,631.00 | 1.43% | 1,141,000 |
| Jan 5, 2026 | 1,618.00 | 1,619.50 | 1,593.00 | 1,608.00 | 1,608.00 | -0.22% | 996,300 |
| Dec 30, 2025 | 1,616.00 | 1,622.50 | 1,610.50 | 1,611.50 | 1,611.50 | -0.03% | 1,490,000 |
| Dec 29, 2025 | 1,602.00 | 1,615.00 | 1,596.00 | 1,612.00 | 1,612.00 | -1.53% | 1,573,700 |
| Dec 26, 2025 | 1,641.00 | 1,644.50 | 1,630.50 | 1,637.00 | 1,599.00 | -0.15% | 1,314,500 |
| Dec 25, 2025 | 1,625.00 | 1,642.00 | 1,618.00 | 1,639.50 | 1,601.44 | 1.20% | 795,000 |
| Dec 24, 2025 | 1,633.00 | 1,636.00 | 1,618.00 | 1,620.00 | 1,582.39 | -0.77% | 968,100 |
| Dec 23, 2025 | 1,618.00 | 1,632.50 | 1,615.50 | 1,632.50 | 1,594.60 | 0.90% | 816,100 |
| Dec 22, 2025 | 1,620.00 | 1,623.50 | 1,610.00 | 1,618.00 | 1,580.44 | 0.50% | 979,900 |
| Dec 19, 2025 | 1,610.00 | 1,615.50 | 1,606.00 | 1,610.00 | 1,572.63 | -0.22% | 921,000 |
| Dec 18, 2025 | 1,605.50 | 1,616.50 | 1,600.00 | 1,613.50 | 1,576.05 | 0.50% | 884,700 |
| Dec 17, 2025 | 1,608.00 | 1,609.00 | 1,598.50 | 1,605.50 | 1,568.23 | 0.03% | 831,900 |
| Dec 16, 2025 | 1,608.00 | 1,609.50 | 1,602.50 | 1,605.00 | 1,567.74 | -0.43% | 881,100 |
| Dec 15, 2025 | 1,604.50 | 1,616.00 | 1,603.50 | 1,612.00 | 1,574.58 | 0.88% | 950,300 |
| Dec 12, 2025 | 1,591.50 | 1,603.00 | 1,590.50 | 1,598.00 | 1,560.91 | -0.06% | 1,025,500 |
| Dec 11, 2025 | 1,604.50 | 1,610.50 | 1,591.50 | 1,599.00 | 1,561.88 | -0.25% | 1,211,700 |
| Dec 10, 2025 | 1,605.00 | 1,612.00 | 1,601.00 | 1,603.00 | 1,565.79 | -0.09% | 987,800 |
| Dec 9, 2025 | 1,615.00 | 1,621.50 | 1,601.00 | 1,604.50 | 1,567.25 | -0.68% | 981,100 |
| Dec 8, 2025 | 1,627.00 | 1,629.00 | 1,613.00 | 1,615.50 | 1,578.00 | 0.12% | 808,900 |
| Dec 5, 2025 | 1,618.50 | 1,623.50 | 1,611.50 | 1,613.50 | 1,576.05 | -0.65% | 998,700 |
| Dec 4, 2025 | 1,605.00 | 1,629.50 | 1,601.50 | 1,624.00 | 1,586.30 | 1.22% | 947,300 |
| Dec 3, 2025 | 1,613.00 | 1,619.00 | 1,603.00 | 1,604.50 | 1,567.25 | -1.05% | 884,200 |
| Dec 2, 2025 | 1,616.00 | 1,626.50 | 1,611.50 | 1,621.50 | 1,583.86 | 0.87% | 1,012,700 |
| Dec 1, 2025 | 1,635.00 | 1,649.00 | 1,607.50 | 1,607.50 | 1,570.18 | -0.62% | 1,105,300 |
| Nov 28, 2025 | 1,605.50 | 1,622.50 | 1,605.50 | 1,617.50 | 1,579.95 | 0.59% | 1,065,800 |
| Nov 27, 2025 | 1,620.00 | 1,624.50 | 1,603.50 | 1,608.00 | 1,570.67 | - | 808,500 |
| Nov 26, 2025 | 1,586.50 | 1,617.00 | 1,585.50 | 1,608.00 | 1,570.67 | 2.52% | 1,989,200 |
| Nov 25, 2025 | 1,624.50 | 1,625.00 | 1,568.50 | 1,568.50 | 1,532.09 | -3.86% | 2,918,200 |
| Nov 21, 2025 | 1,630.50 | 1,640.50 | 1,620.00 | 1,631.50 | 1,593.63 | 0.83% | 1,318,200 |
| Nov 20, 2025 | 1,627.00 | 1,635.00 | 1,614.50 | 1,618.00 | 1,580.44 | -0.46% | 974,000 |
| Nov 19, 2025 | 1,612.00 | 1,641.50 | 1,612.00 | 1,625.50 | 1,587.77 | 1.40% | 1,439,700 |
| Nov 18, 2025 | 1,610.00 | 1,614.00 | 1,595.50 | 1,603.00 | 1,565.79 | -0.47% | 1,648,600 |
| Nov 17, 2025 | 1,649.00 | 1,664.50 | 1,595.00 | 1,610.50 | 1,573.12 | -3.36% | 3,061,500 |
| Nov 14, 2025 | 1,655.00 | 1,684.50 | 1,655.00 | 1,666.50 | 1,627.82 | -0.21% | 1,402,900 |
| Nov 13, 2025 | 1,673.00 | 1,677.00 | 1,655.00 | 1,670.00 | 1,631.23 | 0.51% | 849,300 |
| Nov 12, 2025 | 1,659.00 | 1,673.00 | 1,649.00 | 1,661.50 | 1,622.93 | 1.10% | 1,051,500 |
| Nov 11, 2025 | 1,632.50 | 1,649.50 | 1,628.00 | 1,643.50 | 1,605.35 | -0.24% | 1,148,300 |
| Nov 10, 2025 | 1,610.50 | 1,648.00 | 1,610.50 | 1,647.50 | 1,609.26 | 2.94% | 1,515,900 |
| Nov 7, 2025 | 1,650.00 | 1,680.50 | 1,582.00 | 1,600.50 | 1,563.35 | -10.86% | 6,621,600 |
| Nov 6, 2025 | 1,731.00 | 1,795.50 | 1,723.50 | 1,795.50 | 1,753.82 | 3.19% | 1,980,400 |
| Nov 5, 2025 | 1,760.00 | 1,763.50 | 1,725.00 | 1,740.00 | 1,699.61 | -0.80% | 766,200 |
| Nov 4, 2025 | 1,735.50 | 1,763.50 | 1,735.00 | 1,754.00 | 1,713.28 | 0.57% | 655,400 |
| Oct 31, 2025 | 1,748.50 | 1,750.00 | 1,733.00 | 1,744.00 | 1,703.52 | -0.06% | 347,100 |
| Oct 30, 2025 | 1,717.00 | 1,747.00 | 1,716.00 | 1,745.00 | 1,704.49 | 1.10% | 466,500 |
| Oct 29, 2025 | 1,761.00 | 1,767.00 | 1,725.50 | 1,726.00 | 1,685.93 | -2.65% | 553,300 |
| Oct 28, 2025 | 1,790.00 | 1,791.50 | 1,772.00 | 1,773.00 | 1,731.84 | -1.45% | 390,700 |
| Oct 27, 2025 | 1,784.00 | 1,802.00 | 1,784.00 | 1,799.00 | 1,757.24 | 1.04% | 450,900 |
| Oct 24, 2025 | 1,796.50 | 1,803.00 | 1,776.00 | 1,780.50 | 1,739.17 | -1.00% | 435,700 |
| Oct 23, 2025 | 1,797.50 | 1,805.00 | 1,793.00 | 1,798.50 | 1,756.75 | 0.06% | 296,900 |
| Oct 22, 2025 | 1,804.00 | 1,808.00 | 1,792.00 | 1,797.50 | 1,755.77 | 0.28% | 449,600 |
| Oct 21, 2025 | 1,792.00 | 1,803.00 | 1,784.00 | 1,792.50 | 1,750.89 | -0.33% | 402,900 |
| Oct 20, 2025 | 1,798.00 | 1,814.50 | 1,787.50 | 1,798.50 | 1,756.75 | 1.58% | 587,800 |
| Oct 17, 2025 | 1,752.50 | 1,778.00 | 1,745.50 | 1,770.50 | 1,729.40 | 1.17% | 693,200 |
| Oct 16, 2025 | 1,741.50 | 1,759.00 | 1,736.00 | 1,750.00 | 1,709.38 | 0.34% | 493,000 |
| Oct 15, 2025 | 1,738.00 | 1,752.00 | 1,732.00 | 1,744.00 | 1,703.52 | 0.81% | 513,800 |
| Oct 14, 2025 | 1,710.00 | 1,749.50 | 1,693.00 | 1,730.00 | 1,689.84 | -0.46% | 932,500 |
| Oct 10, 2025 | 1,750.50 | 1,757.50 | 1,738.00 | 1,738.00 | 1,697.66 | -1.61% | 970,300 |
| Oct 9, 2025 | 1,755.00 | 1,766.50 | 1,751.50 | 1,766.50 | 1,725.49 | 0.17% | 552,700 |
| Oct 8, 2025 | 1,758.00 | 1,775.50 | 1,740.50 | 1,763.50 | 1,722.56 | 1.41% | 768,000 |