Pigeon Corporation 7956
TSE · Japan · Kurzlebige Konsumgüter
¥2.032,00-4,50 (-0,22 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.032,50 | -0,20 % | ¥2.032,00 | ¥2.049,00 | ¥2.020,00 | 295,60K |
| 2026-10-01 | ¥2.036,50 | -0,20 % | ¥2.005,50 | ¥2.050,00 | ¥2.004,00 | 744,40K |
| 2026-09-30 | ¥2.040,50 | +0,84 % | ¥2.013,00 | ¥2.040,50 | ¥2.011,50 | 752,40K |
| 2026-09-29 | ¥2.023,50 | -0,78 % | ¥2.041,50 | ¥2.041,50 | ¥2.004,50 | 484,90K |
| 2026-09-28 | ¥2.039,50 | -0,02 % | ¥2.052,50 | ¥2.074,00 | ¥2.036,50 | 738,10K |
| 2026-09-25 | ¥2.040,00 | +0,62 % | ¥2.031,50 | ¥2.060,00 | ¥2.021,00 | 1,03M |
| 2026-09-24 | ¥2.027,50 | +0,02 % | ¥2.012,00 | ¥2.027,50 | ¥2.001,00 | 678,40K |
| 2026-09-18 | ¥2.027,00 | +1,20 % | ¥2.013,00 | ¥2.050,00 | ¥1.999,50 | 2,40M |
| 2026-09-17 | ¥2.003,00 | +2,40 % | ¥1.969,00 | ¥2.010,50 | ¥1.964,00 | 878,20K |
| 2026-09-16 | ¥1.956,00 | 0,00 % | ¥1.950,00 | ¥1.972,00 | ¥1.940,50 | 836,40K |
| 2026-09-15 | ¥1.956,00 | +0,15 % | ¥1.975,00 | ¥1.976,00 | ¥1.943,00 | 732,30K |
| 2026-09-14 | ¥1.953,00 | +2,12 % | ¥1.915,00 | ¥1.963,00 | ¥1.905,50 | 991,50K |
| 2026-09-11 | ¥1.912,50 | -1,29 % | ¥1.911,00 | ¥1.929,00 | ¥1.890,00 | 1,05M |
| 2026-09-10 | ¥1.937,50 | -0,05 % | ¥1.923,50 | ¥1.937,50 | ¥1.908,50 | 1,32M |
| 2026-09-09 | ¥1.938,50 | -1,50 % | ¥1.970,50 | ¥1.988,00 | ¥1.928,50 | 1,13M |
| 2026-09-08 | ¥1.968,00 | -3,72 % | ¥2.063,00 | ¥2.063,00 | ¥1.955,00 | 1,23M |
| 2026-09-07 | ¥2.044,00 | -0,58 % | ¥2.047,00 | ¥2.064,00 | ¥2.044,00 | 589,00K |
| 2026-09-04 | ¥2.056,00 | -0,65 % | ¥2.059,50 | ¥2.068,00 | ¥2.042,00 | 918,30K |
| 2026-09-03 | ¥2.069,50 | -1,31 % | ¥2.116,00 | ¥2.116,00 | ¥2.066,50 | 629,30K |
| 2026-09-02 | ¥2.097,00 | -1,08 % | ¥2.127,50 | ¥2.136,50 | ¥2.081,50 | 955,80K |
| 2026-09-01 | ¥2.120,00 | +0,24 % | ¥2.100,00 | ¥2.150,00 | ¥2.095,50 | 857,00K |
| 2026-08-31 | ¥2.115,00 | -1,03 % | ¥2.124,00 | ¥2.138,00 | ¥2.103,00 | 745,10K |
| 2026-08-28 | ¥2.137,00 | +0,68 % | ¥2.117,50 | ¥2.146,00 | ¥2.111,50 | 1,75M |
| 2026-08-27 | ¥2.122,50 | -0,93 % | ¥2.150,00 | ¥2.169,00 | ¥2.117,00 | 554,70K |
| 2026-08-26 | ¥2.142,50 | -0,30 % | ¥2.149,00 | ¥2.163,00 | ¥2.138,50 | 734,90K |
| 2026-08-25 | ¥2.149,00 | +0,33 % | ¥2.169,00 | ¥2.175,00 | ¥2.141,00 | 800,70K |
| 2026-08-24 | ¥2.142,00 | -0,63 % | ¥2.194,00 | ¥2.197,50 | ¥2.142,00 | 816,30K |
| 2026-08-21 | ¥2.155,50 | +1,72 % | ¥2.121,50 | ¥2.168,00 | ¥2.116,00 | 1,04M |
| 2026-08-20 | ¥2.119,00 | +0,95 % | ¥2.108,00 | ¥2.131,50 | ¥2.082,50 | 1,14M |
| 2026-08-19 | ¥2.099,00 | -0,76 % | ¥2.130,00 | ¥2.138,00 | ¥2.077,00 | 986,90K |
| 2026-08-18 | ¥2.115,00 | -0,47 % | ¥2.131,00 | ¥2.132,00 | ¥2.096,50 | 1,07M |
| 2026-08-17 | ¥2.125,00 | +0,54 % | ¥2.129,00 | ¥2.149,00 | ¥2.117,50 | 1,18M |
| 2026-08-14 | ¥2.113,50 | +0,48 % | ¥2.114,00 | ¥2.122,50 | ¥2.091,00 | 887,30K |
| 2026-08-13 | ¥2.103,50 | +1,03 % | ¥2.097,00 | ¥2.118,00 | ¥2.089,00 | 1,52M |
| 2026-08-12 | ¥2.082,00 | 0,00 % | ¥2.091,00 | ¥2.093,50 | ¥2.059,00 | 742,60K |
| 2026-08-10 | ¥2.082,00 | -0,50 % | ¥2.102,00 | ¥2.107,00 | ¥2.046,50 | 982,80K |
| 2026-08-07 | ¥2.092,50 | +2,95 % | ¥2.009,50 | ¥2.096,00 | ¥1.931,00 | 2,16M |
| 2026-08-06 | ¥2.032,50 | +2,55 % | ¥1.993,00 | ¥2.043,00 | ¥1.980,00 | 1,05M |
| 2026-08-05 | ¥1.982,00 | +0,41 % | ¥1.974,50 | ¥1.995,00 | ¥1.963,00 | 763,80K |
| 2026-08-04 | ¥1.974,00 | -0,53 % | ¥1.984,50 | ¥1.990,00 | ¥1.956,00 | 900,10K |
| 2026-08-03 | ¥1.984,50 | -1,78 % | ¥2.030,00 | ¥2.033,00 | ¥1.964,00 | 1,02M |
| 2026-07-31 | ¥2.020,50 | -1,87 % | ¥2.022,00 | ¥2.038,00 | ¥2.002,00 | 1,11M |
| 2026-07-30 | ¥2.059,00 | -2,07 % | ¥2.088,00 | ¥2.100,00 | ¥2.045,00 | 1,01M |
| 2026-07-29 | ¥2.102,50 | +4,99 % | ¥2.012,00 | ¥2.109,00 | ¥2.001,00 | 2,13M |
| 2026-07-28 | ¥2.002,50 | +1,37 % | ¥1.978,00 | ¥2.011,50 | ¥1.966,00 | 938,40K |
| 2026-07-27 | ¥1.975,50 | +1,54 % | ¥1.960,00 | ¥1.995,00 | ¥1.944,50 | 708,30K |
| 2026-07-24 | ¥1.945,50 | -1,72 % | ¥1.950,00 | ¥1.959,00 | ¥1.938,50 | 641,60K |
| 2026-07-23 | ¥1.979,50 | -0,73 % | ¥1.979,00 | ¥1.986,00 | ¥1.964,50 | 1,05M |
| 2026-07-22 | ¥1.994,00 | -1,70 % | ¥2.025,00 | ¥2.029,00 | ¥1.987,50 | 1,00M |
| 2026-07-21 | ¥2.028,50 | -0,05 % | ¥2.040,00 | ¥2.056,00 | ¥2.022,00 | 949,10K |
| 2026-07-17 | ¥2.029,50 | +0,64 % | ¥2.041,00 | ¥2.045,50 | ¥2.015,00 | 849,70K |
| 2026-07-16 | ¥2.016,50 | -0,91 % | ¥2.039,00 | ¥2.049,50 | ¥2.015,00 | 743,30K |
| 2026-07-15 | ¥2.035,00 | -0,05 % | ¥2.037,50 | ¥2.059,00 | ¥2.024,50 | 880,60K |
| 2026-07-14 | ¥2.036,00 | -0,20 % | ¥2.045,00 | ¥2.052,00 | ¥2.034,00 | 743,30K |
| 2026-07-13 | ¥2.040,00 | -0,99 % | ¥2.070,00 | ¥2.082,00 | ¥2.027,00 | 835,10K |
| 2026-07-10 | ¥2.060,50 | -0,63 % | ¥2.070,00 | ¥2.071,50 | ¥2.045,50 | 739,20K |
| 2026-07-09 | ¥2.073,50 | -0,88 % | ¥2.083,00 | ¥2.087,50 | ¥2.059,00 | 625,90K |
| 2026-07-08 | ¥2.092,00 | +0,22 % | ¥2.053,50 | ¥2.101,00 | ¥2.040,50 | 731,70K |
| 2026-07-07 | ¥2.087,50 | -0,88 % | ¥2.102,00 | ¥2.109,00 | ¥2.065,50 | 886,80K |
| 2026-07-06 | ¥2.106,00 | +1,23 % | ¥2.090,00 | ¥2.116,50 | ¥2.085,00 | 658,90K |
| 2026-07-03 | ¥2.080,50 | -1,00 % | ¥2.113,00 | ¥2.130,50 | ¥2.074,00 | 1,12M |
| 2026-07-02 | ¥2.101,50 | +2,04 % | ¥2.090,00 | ¥2.111,00 | ¥2.082,00 | 1,06M |
| 2026-07-01 | ¥2.059,50 | -0,53 % | ¥2.056,00 | ¥2.095,00 | ¥2.052,00 | 982,90K |
| 2026-06-30 | ¥2.070,50 | +2,25 % | ¥2.048,00 | ¥2.082,00 | ¥2.036,00 | 1,69M |
| 2026-06-29 | ¥2.025,00 | -0,59 % | ¥2.000,00 | ¥2.030,00 | ¥1.991,00 | 1,25M |
| 2026-06-26 | ¥2.037,00 | +1,52 % | ¥2.008,00 | ¥2.057,50 | ¥2.002,50 | 1,64M |
| 2026-06-25 | ¥2.006,50 | +1,78 % | ¥1.990,00 | ¥2.024,00 | ¥1.975,50 | 1,25M |
| 2026-06-24 | ¥1.971,50 | +1,52 % | ¥1.963,00 | ¥1.990,00 | ¥1.944,50 | 1,20M |
| 2026-06-23 | ¥1.942,00 | -0,61 % | ¥1.954,00 | ¥1.967,50 | ¥1.941,50 | 620,70K |
| 2026-06-22 | ¥1.954,00 | -0,53 % | ¥1.964,00 | ¥1.971,50 | ¥1.951,00 | 670,90K |
| 2026-06-19 | ¥1.964,50 | +0,23 % | ¥1.960,00 | ¥1.974,00 | ¥1.943,50 | 662,40K |
| 2026-06-18 | ¥1.960,00 | -2,37 % | ¥1.995,00 | ¥2.001,50 | ¥1.950,50 | 866,00K |
| 2026-06-17 | ¥2.007,50 | +1,34 % | ¥1.983,50 | ¥2.013,00 | ¥1.981,00 | 627,20K |
| 2026-06-16 | ¥1.981,00 | +0,05 % | ¥1.994,00 | ¥1.994,50 | ¥1.969,50 | 677,50K |
| 2026-06-15 | ¥1.980,00 | -0,65 % | ¥2.000,00 | ¥2.000,00 | ¥1.978,00 | 787,50K |
| 2026-06-12 | ¥1.993,00 | +1,53 % | ¥2.030,00 | ¥2.050,00 | ¥1.981,50 | 1,19M |
| 2026-06-11 | ¥1.963,00 | -1,06 % | ¥1.979,50 | ¥1.984,00 | ¥1.943,50 | 801,80K |
| 2026-06-10 | ¥1.984,00 | +3,58 % | ¥1.934,00 | ¥1.991,00 | ¥1.913,00 | 1,74M |
| 2026-06-09 | ¥1.915,50 | -0,65 % | ¥1.912,50 | ¥1.937,00 | ¥1.896,50 | 974,30K |
| 2026-06-08 | ¥1.928,00 | +1,93 % | ¥1.898,00 | ¥1.928,00 | ¥1.895,00 | 1,26M |
| 2026-06-05 | ¥1.891,50 | +1,89 % | ¥1.836,50 | ¥1.896,50 | ¥1.833,50 | 849,10K |
| 2026-06-04 | ¥1.856,50 | -0,48 % | ¥1.877,00 | ¥1.882,00 | ¥1.844,50 | 591,50K |
| 2026-06-03 | ¥1.865,50 | +0,13 % | ¥1.850,00 | ¥1.883,00 | ¥1.838,00 | 863,60K |
| 2026-06-02 | ¥1.863,00 | +0,32 % | ¥1.837,00 | ¥1.863,00 | ¥1.811,00 | 1,11M |
| 2026-06-01 | ¥1.857,00 | -0,54 % | ¥1.847,50 | ¥1.864,50 | ¥1.819,50 | 1,25M |
| 2026-05-29 | ¥1.867,00 | -0,56 % | ¥1.870,00 | ¥1.888,50 | ¥1.867,00 | 1,20M |
| 2026-05-28 | ¥1.877,50 | +0,97 % | ¥1.875,00 | ¥1.896,00 | ¥1.860,00 | 893,90K |
| 2026-05-27 | ¥1.859,50 | +2,91 % | ¥1.832,50 | ¥1.875,50 | ¥1.827,00 | 1,14M |
| 2026-05-26 | ¥1.807,00 | -0,88 % | ¥1.830,50 | ¥1.830,50 | ¥1.805,00 | 1,42M |
| 2026-05-25 | ¥1.823,00 | -1,99 % | ¥1.875,00 | ¥1.875,00 | ¥1.818,50 | 996,80K |