PEGASUS CO. LTD 6262
TSE · Japan · Producer Manufacturing
¥518.00-7.00 (-1.33%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥518.00 | -1.33% | ¥523.00 | ¥523.00 | ¥515.00 | 39.90K |
| 2026-10-01 | ¥525.00 | -0.76% | ¥528.00 | ¥528.00 | ¥520.00 | 52.70K |
| 2026-09-30 | ¥529.00 | +0.57% | ¥522.00 | ¥532.00 | ¥522.00 | 32.00K |
| 2026-09-29 | ¥526.00 | -2.41% | ¥530.00 | ¥540.00 | ¥522.00 | 65.40K |
| 2026-09-28 | ¥539.00 | +1.51% | ¥533.00 | ¥542.00 | ¥532.00 | 73.30K |
| 2026-09-25 | ¥531.00 | -0.56% | ¥534.00 | ¥535.00 | ¥530.00 | 46.40K |
| 2026-09-24 | ¥534.00 | +1.33% | ¥532.00 | ¥537.00 | ¥529.00 | 49.80K |
| 2026-09-18 | ¥527.00 | -0.19% | ¥533.00 | ¥533.00 | ¥526.00 | 62.60K |
| 2026-09-17 | ¥528.00 | -0.38% | ¥530.00 | ¥535.00 | ¥524.00 | 55.90K |
| 2026-09-16 | ¥530.00 | 0.00% | ¥526.00 | ¥534.00 | ¥526.00 | 48.40K |
| 2026-09-15 | ¥530.00 | +0.57% | ¥528.00 | ¥530.00 | ¥522.00 | 54.50K |
| 2026-09-14 | ¥527.00 | +1.54% | ¥524.00 | ¥529.00 | ¥520.00 | 38.60K |
| 2026-09-11 | ¥519.00 | +1.57% | ¥507.00 | ¥524.00 | ¥507.00 | 68.70K |
| 2026-09-10 | ¥511.00 | -0.78% | ¥513.00 | ¥516.00 | ¥509.00 | 46.60K |
| 2026-09-09 | ¥515.00 | +0.19% | ¥513.00 | ¥522.00 | ¥512.00 | 41.80K |
| 2026-09-08 | ¥514.00 | -1.91% | ¥522.00 | ¥523.00 | ¥513.00 | 88.30K |
| 2026-09-07 | ¥524.00 | +0.38% | ¥524.00 | ¥528.00 | ¥523.00 | 25.10K |
| 2026-09-04 | ¥522.00 | 0.00% | ¥521.00 | ¥526.00 | ¥520.00 | 36.20K |
| 2026-09-03 | ¥522.00 | -0.76% | ¥526.00 | ¥530.00 | ¥522.00 | 50.90K |
| 2026-09-02 | ¥526.00 | -2.59% | ¥535.00 | ¥535.00 | ¥526.00 | 63.70K |
| 2026-09-01 | ¥540.00 | +0.37% | ¥536.00 | ¥542.00 | ¥535.00 | 25.40K |
| 2026-08-31 | ¥538.00 | +0.19% | ¥545.00 | ¥545.00 | ¥531.00 | 30.00K |
| 2026-08-28 | ¥537.00 | -0.92% | ¥540.00 | ¥542.00 | ¥535.00 | 49.80K |
| 2026-08-27 | ¥542.00 | -0.91% | ¥548.00 | ¥548.00 | ¥540.00 | 37.20K |
| 2026-08-26 | ¥547.00 | +0.37% | ¥545.00 | ¥549.00 | ¥542.00 | 38.70K |
| 2026-08-25 | ¥545.00 | -0.55% | ¥550.00 | ¥550.00 | ¥540.00 | 37.80K |
| 2026-08-24 | ¥548.00 | +2.43% | ¥537.00 | ¥548.00 | ¥537.00 | 49.30K |
| 2026-08-21 | ¥535.00 | 0.00% | ¥529.00 | ¥535.00 | ¥529.00 | 21.70K |
| 2026-08-20 | ¥535.00 | +0.38% | ¥539.00 | ¥539.00 | ¥528.00 | 32.60K |
| 2026-08-19 | ¥533.00 | -1.66% | ¥542.00 | ¥542.00 | ¥529.00 | 42.30K |
| 2026-08-18 | ¥542.00 | -0.73% | ¥546.00 | ¥548.00 | ¥542.00 | 28.70K |
| 2026-08-17 | ¥546.00 | +0.74% | ¥544.00 | ¥552.00 | ¥539.00 | 59.90K |
| 2026-08-14 | ¥542.00 | +1.12% | ¥540.00 | ¥543.00 | ¥534.00 | 48.10K |
| 2026-08-13 | ¥536.00 | -0.37% | ¥540.00 | ¥540.00 | ¥533.00 | 36.30K |
| 2026-08-12 | ¥538.00 | +2.09% | ¥534.00 | ¥538.00 | ¥525.00 | 40.80K |
| 2026-08-10 | ¥527.00 | +1.74% | ¥522.00 | ¥528.00 | ¥519.00 | 36.30K |
| 2026-08-07 | ¥518.00 | -0.19% | ¥520.00 | ¥525.00 | ¥517.00 | 45.00K |
| 2026-08-06 | ¥519.00 | +0.19% | ¥518.00 | ¥522.00 | ¥515.00 | 30.90K |
| 2026-08-05 | ¥518.00 | +0.39% | ¥517.00 | ¥526.00 | ¥517.00 | 29.60K |
| 2026-08-04 | ¥516.00 | +0.19% | ¥511.00 | ¥521.00 | ¥511.00 | 67.40K |
| 2026-08-03 | ¥515.00 | -1.34% | ¥518.00 | ¥530.00 | ¥505.00 | 141.00K |
| 2026-07-31 | ¥522.00 | -3.87% | ¥543.00 | ¥549.00 | ¥518.00 | 96.20K |
| 2026-07-30 | ¥543.00 | -2.34% | ¥560.00 | ¥563.00 | ¥543.00 | 78.50K |
| 2026-07-29 | ¥556.00 | +1.46% | ¥554.00 | ¥560.00 | ¥550.00 | 48.90K |
| 2026-07-28 | ¥548.00 | -2.14% | ¥555.00 | ¥555.00 | ¥544.00 | 45.20K |
| 2026-07-27 | ¥560.00 | +1.63% | ¥550.00 | ¥561.00 | ¥550.00 | 34.10K |
| 2026-07-24 | ¥551.00 | 0.00% | ¥558.00 | ¥558.00 | ¥546.00 | 34.40K |
| 2026-07-23 | ¥551.00 | -0.36% | ¥559.00 | ¥560.00 | ¥549.00 | 24.20K |
| 2026-07-22 | ¥553.00 | +0.18% | ¥552.00 | ¥562.00 | ¥552.00 | 38.10K |
| 2026-07-21 | ¥552.00 | +1.28% | ¥555.00 | ¥557.00 | ¥549.00 | 60.80K |
| 2026-07-17 | ¥545.00 | -1.45% | ¥563.00 | ¥564.00 | ¥538.00 | 64.10K |
| 2026-07-16 | ¥553.00 | +0.36% | ¥551.00 | ¥562.00 | ¥550.00 | 44.10K |
| 2026-07-15 | ¥551.00 | +1.66% | ¥543.00 | ¥553.00 | ¥543.00 | 17.90K |
| 2026-07-14 | ¥542.00 | -0.73% | ¥552.00 | ¥554.00 | ¥541.00 | 32.10K |
| 2026-07-13 | ¥546.00 | +0.18% | ¥551.00 | ¥555.00 | ¥545.00 | 44.00K |
| 2026-07-10 | ¥545.00 | +0.93% | ¥547.00 | ¥551.00 | ¥541.00 | 56.00K |
| 2026-07-09 | ¥540.00 | 0.00% | ¥540.00 | ¥544.00 | ¥539.00 | 27.50K |
| 2026-07-08 | ¥540.00 | -2.00% | ¥551.00 | ¥551.00 | ¥538.00 | 65.10K |
| 2026-07-07 | ¥551.00 | +1.85% | ¥541.00 | ¥558.00 | ¥536.00 | 88.20K |
| 2026-07-06 | ¥541.00 | +3.84% | ¥522.00 | ¥563.00 | ¥522.00 | 123.70K |
| 2026-07-03 | ¥521.00 | +1.17% | ¥520.00 | ¥526.00 | ¥513.00 | 35.30K |
| 2026-07-02 | ¥515.00 | +1.98% | ¥512.00 | ¥524.00 | ¥512.00 | 40.00K |
| 2026-07-01 | ¥505.00 | -0.20% | ¥509.00 | ¥512.00 | ¥505.00 | 51.80K |
| 2026-06-30 | ¥506.00 | +0.20% | ¥506.00 | ¥512.00 | ¥500.00 | 93.70K |
| 2026-06-29 | ¥505.00 | +0.80% | ¥510.00 | ¥512.00 | ¥501.00 | 51.80K |
| 2026-06-26 | ¥501.00 | 0.00% | ¥501.00 | ¥511.00 | ¥501.00 | 51.60K |
| 2026-06-25 | ¥501.00 | -0.60% | ¥510.00 | ¥510.00 | ¥500.00 | 98.10K |
| 2026-06-24 | ¥504.00 | -2.33% | ¥516.00 | ¥522.00 | ¥501.00 | 73.40K |
| 2026-06-23 | ¥516.00 | -2.64% | ¥530.00 | ¥532.00 | ¥515.00 | 77.40K |
| 2026-06-22 | ¥530.00 | +0.19% | ¥528.00 | ¥537.00 | ¥523.00 | 36.90K |
| 2026-06-19 | ¥529.00 | -0.56% | ¥532.00 | ¥540.00 | ¥527.00 | 44.00K |
| 2026-06-18 | ¥532.00 | +0.19% | ¥541.00 | ¥545.00 | ¥532.00 | 52.30K |
| 2026-06-17 | ¥531.00 | +2.31% | ¥515.00 | ¥543.00 | ¥515.00 | 53.30K |
| 2026-06-16 | ¥519.00 | -2.26% | ¥529.00 | ¥529.00 | ¥515.00 | 68.40K |
| 2026-06-15 | ¥531.00 | +3.71% | ¥522.00 | ¥534.00 | ¥520.00 | 36.70K |
| 2026-06-12 | ¥512.00 | -1.35% | ¥518.00 | ¥525.00 | ¥511.00 | 61.40K |
| 2026-06-11 | ¥519.00 | -0.38% | ¥521.00 | ¥524.00 | ¥507.00 | 76.60K |
| 2026-06-10 | ¥521.00 | +1.36% | ¥514.00 | ¥522.00 | ¥509.00 | 51.20K |
| 2026-06-09 | ¥514.00 | +0.39% | ¥512.00 | ¥517.00 | ¥508.00 | 78.40K |
| 2026-06-08 | ¥512.00 | -4.83% | ¥530.00 | ¥531.00 | ¥502.00 | 177.00K |
| 2026-06-05 | ¥538.00 | +1.13% | ¥526.00 | ¥543.00 | ¥526.00 | 60.80K |
| 2026-06-04 | ¥532.00 | 0.00% | ¥523.00 | ¥534.00 | ¥512.00 | 141.90K |
| 2026-06-03 | ¥532.00 | -1.48% | ¥538.00 | ¥546.00 | ¥528.00 | 120.30K |
| 2026-06-02 | ¥540.00 | -3.74% | ¥556.00 | ¥556.00 | ¥529.00 | 236.50K |
| 2026-06-01 | ¥561.00 | -2.26% | ¥575.00 | ¥575.00 | ¥541.00 | 352.10K |
| 2026-05-29 | ¥574.00 | -0.86% | ¥581.00 | ¥588.00 | ¥574.00 | 77.60K |
| 2026-05-28 | ¥579.00 | -3.50% | ¥596.00 | ¥601.00 | ¥561.00 | 246.10K |
| 2026-05-27 | ¥600.00 | 0.00% | ¥607.00 | ¥612.00 | ¥597.00 | 94.80K |
| 2026-05-26 | ¥600.00 | +0.33% | ¥597.00 | ¥610.00 | ¥586.00 | 149.60K |
| 2026-05-25 | ¥598.00 | -1.97% | ¥611.00 | ¥621.00 | ¥590.00 | 99.80K |