Pigeon Corporation (TYO:7956)
Japan
· Delayed Price · Currency is JPY 1,740.50
+6.50 (0.37%)
Apr 28, 2026, 3:30 PM JST
Pigeon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,749.50 | 1,753.50 | 1,727.00 | 1,740.50 | 1,740.50 | 0.37% | 1,036,600 |
| Apr 27, 2026 | 1,699.50 | 1,749.50 | 1,692.00 | 1,734.00 | 1,734.00 | 2.39% | 1,759,900 |
| Apr 24, 2026 | 1,717.00 | 1,719.50 | 1,683.00 | 1,693.50 | 1,693.50 | -0.27% | 971,100 |
| Apr 23, 2026 | 1,670.50 | 1,706.50 | 1,670.50 | 1,698.00 | 1,698.00 | 1.16% | 980,500 |
| Apr 22, 2026 | 1,683.50 | 1,696.00 | 1,674.00 | 1,678.50 | 1,678.50 | -0.68% | 582,800 |
| Apr 21, 2026 | 1,701.50 | 1,711.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.53% | 504,100 |
| Apr 20, 2026 | 1,730.00 | 1,735.00 | 1,696.00 | 1,699.00 | 1,699.00 | 0.35% | 731,200 |
| Apr 17, 2026 | 1,686.50 | 1,709.00 | 1,684.00 | 1,693.00 | 1,693.00 | 0.98% | 736,000 |
| Apr 16, 2026 | 1,690.00 | 1,693.00 | 1,676.50 | 1,676.50 | 1,676.50 | -0.06% | 774,000 |
| Apr 15, 2026 | 1,674.00 | 1,687.50 | 1,673.00 | 1,677.50 | 1,677.50 | 0.60% | 562,500 |
| Apr 14, 2026 | 1,673.00 | 1,679.50 | 1,659.00 | 1,667.50 | 1,667.50 | -0.33% | 818,800 |
| Apr 13, 2026 | 1,665.50 | 1,687.00 | 1,665.50 | 1,673.00 | 1,673.00 | 0.15% | 653,700 |
| Apr 10, 2026 | 1,680.00 | 1,688.50 | 1,664.00 | 1,670.50 | 1,670.50 | -0.36% | 589,200 |
| Apr 9, 2026 | 1,700.00 | 1,708.00 | 1,676.50 | 1,676.50 | 1,676.50 | -1.27% | 770,800 |
| Apr 8, 2026 | 1,700.00 | 1,707.00 | 1,688.50 | 1,698.00 | 1,698.00 | 0.35% | 1,131,300 |
| Apr 7, 2026 | 1,685.00 | 1,701.00 | 1,680.00 | 1,692.00 | 1,692.00 | 1.26% | 761,000 |
| Apr 6, 2026 | 1,678.00 | 1,683.00 | 1,660.00 | 1,671.00 | 1,671.00 | 0.91% | 629,600 |
| Apr 3, 2026 | 1,641.50 | 1,664.50 | 1,641.50 | 1,656.00 | 1,656.00 | 1.04% | 635,900 |
| Apr 2, 2026 | 1,650.00 | 1,665.50 | 1,629.00 | 1,639.00 | 1,639.00 | -0.52% | 1,013,600 |
| Apr 1, 2026 | 1,616.50 | 1,647.50 | 1,615.00 | 1,647.50 | 1,647.50 | 0.89% | 897,100 |
| Mar 31, 2026 | 1,624.00 | 1,641.50 | 1,619.00 | 1,633.00 | 1,633.00 | 0.90% | 786,400 |
| Mar 30, 2026 | 1,613.00 | 1,624.00 | 1,600.50 | 1,618.50 | 1,618.50 | -0.89% | 954,900 |
| Mar 27, 2026 | 1,634.00 | 1,643.00 | 1,618.50 | 1,633.00 | 1,633.00 | 1.08% | 939,000 |
| Mar 26, 2026 | 1,622.50 | 1,627.50 | 1,603.00 | 1,615.50 | 1,615.50 | 0.12% | 645,200 |
| Mar 25, 2026 | 1,622.00 | 1,622.00 | 1,612.00 | 1,613.50 | 1,613.50 | 0.81% | 603,700 |
| Mar 24, 2026 | 1,596.00 | 1,602.00 | 1,585.50 | 1,600.50 | 1,600.50 | 1.17% | 814,600 |
| Mar 23, 2026 | 1,582.50 | 1,587.50 | 1,567.00 | 1,582.00 | 1,582.00 | -1.43% | 876,200 |
| Mar 19, 2026 | 1,620.00 | 1,639.00 | 1,598.50 | 1,605.00 | 1,605.00 | -2.31% | 841,900 |
| Mar 18, 2026 | 1,618.00 | 1,643.00 | 1,614.00 | 1,643.00 | 1,643.00 | 1.73% | 739,700 |
| Mar 17, 2026 | 1,610.00 | 1,627.00 | 1,608.00 | 1,615.00 | 1,615.00 | 0.69% | 639,600 |
| Mar 16, 2026 | 1,594.00 | 1,606.00 | 1,590.50 | 1,604.00 | 1,604.00 | 0.69% | 936,400 |
| Mar 13, 2026 | 1,587.50 | 1,599.00 | 1,575.50 | 1,593.00 | 1,593.00 | 0.38% | 1,201,100 |
| Mar 12, 2026 | 1,612.50 | 1,617.00 | 1,580.50 | 1,587.00 | 1,587.00 | -2.01% | 1,181,400 |
| Mar 11, 2026 | 1,631.50 | 1,636.50 | 1,616.50 | 1,619.50 | 1,619.50 | -0.15% | 643,200 |
| Mar 10, 2026 | 1,631.50 | 1,635.00 | 1,616.50 | 1,622.00 | 1,622.00 | -0.15% | 803,600 |
| 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 |