Petgo Corporation 7140
TSE · Japan · Retail Trade
¥798.00+2.00 (+0.25%)
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 | ¥798.00 | +0.25% | ¥798.00 | ¥798.00 | ¥798.00 | 400 |
| 2026-10-01 | ¥796.00 | -0.75% | ¥802.00 | ¥802.00 | ¥796.00 | 1.30K |
| 2026-09-30 | ¥802.00 | -0.87% | ¥804.00 | ¥804.00 | ¥801.00 | 600 |
| 2026-09-29 | ¥809.00 | +0.75% | ¥810.00 | ¥810.00 | ¥801.00 | 1.10K |
| 2026-09-28 | ¥803.00 | +0.38% | ¥806.00 | ¥806.00 | ¥801.00 | 700 |
| 2026-09-25 | ¥800.00 | +0.25% | ¥813.00 | ¥813.00 | ¥800.00 | 3.10K |
| 2026-09-24 | ¥798.00 | 0.00% | ¥798.00 | ¥799.00 | ¥797.00 | 1.40K |
| 2026-09-18 | ¥798.00 | -0.13% | ¥799.00 | ¥799.00 | ¥797.00 | 1.30K |
| 2026-09-17 | ¥799.00 | -0.13% | ¥800.00 | ¥800.00 | ¥798.00 | 1.20K |
| 2026-09-16 | ¥800.00 | +0.13% | ¥796.00 | ¥800.00 | ¥796.00 | 1.30K |
| 2026-09-15 | ¥799.00 | -0.13% | ¥800.00 | ¥801.00 | ¥799.00 | 700 |
| 2026-09-14 | ¥800.00 | 0.00% | ¥801.00 | ¥801.00 | ¥800.00 | 400 |
| 2026-09-11 | ¥800.00 | -0.25% | ¥800.00 | ¥800.00 | ¥800.00 | 100 |
| 2026-09-10 | ¥802.00 | +0.25% | ¥797.00 | ¥802.00 | ¥797.00 | 1.40K |
| 2026-09-09 | ¥800.00 | -0.25% | ¥802.00 | ¥802.00 | ¥798.00 | 1.10K |
| 2026-09-08 | ¥802.00 | +0.38% | ¥800.00 | ¥802.00 | ¥800.00 | 200 |
| 2026-09-07 | ¥799.00 | -0.37% | ¥802.00 | ¥802.00 | ¥799.00 | 1.90K |
| 2026-09-04 | ¥802.00 | +0.12% | ¥799.00 | ¥802.00 | ¥799.00 | 300 |
| 2026-09-03 | ¥801.00 | +0.25% | ¥799.00 | ¥802.00 | ¥799.00 | 1.60K |
| 2026-09-02 | ¥799.00 | -0.37% | ¥799.00 | ¥802.00 | ¥799.00 | 1.40K |
| 2026-09-01 | ¥802.00 | +0.38% | ¥800.00 | ¥802.00 | ¥800.00 | 2.60K |
| 2026-08-31 | ¥799.00 | 0.00% | ¥799.00 | ¥801.00 | ¥799.00 | 1.70K |
| 2026-08-28 | ¥799.00 | -0.13% | ¥800.00 | ¥800.00 | ¥799.00 | 1.90K |
| 2026-08-27 | ¥800.00 | -0.25% | ¥800.00 | ¥801.00 | ¥800.00 | 2.30K |
| 2026-08-26 | ¥802.00 | +0.12% | ¥801.00 | ¥806.00 | ¥801.00 | 1.40K |
| 2026-08-25 | ¥801.00 | +0.13% | ¥804.00 | ¥804.00 | ¥800.00 | 2.50K |
| 2026-08-24 | ¥800.00 | -0.25% | ¥801.00 | ¥801.00 | ¥800.00 | 1.30K |
| 2026-08-21 | ¥802.00 | -0.87% | ¥801.00 | ¥803.00 | ¥801.00 | 2.80K |
| 2026-08-20 | ¥809.00 | +0.87% | ¥802.00 | ¥809.00 | ¥802.00 | 700 |
| 2026-08-19 | ¥802.00 | -0.12% | ¥802.00 | ¥802.00 | ¥802.00 | 1.10K |
| 2026-08-18 | ¥803.00 | +0.12% | ¥802.00 | ¥808.00 | ¥802.00 | 400 |
| 2026-08-17 | ¥802.00 | -0.25% | ¥798.00 | ¥806.00 | ¥798.00 | 1.50K |
| 2026-08-14 | ¥804.00 | +0.37% | ¥800.00 | ¥806.00 | ¥800.00 | 2.00K |
| 2026-08-13 | ¥801.00 | -0.25% | ¥802.00 | ¥807.00 | ¥801.00 | 4.60K |
| 2026-08-12 | ¥803.00 | -1.47% | ¥803.00 | ¥809.00 | ¥803.00 | 6.50K |
| 2026-08-10 | ¥815.00 | +1.24% | ¥806.00 | ¥815.00 | ¥803.00 | 4.40K |
| 2026-08-07 | ¥805.00 | +0.50% | ¥805.00 | ¥805.00 | ¥805.00 | 400 |
| 2026-08-06 | ¥801.00 | 0.00% | ¥801.00 | ¥803.00 | ¥800.00 | 1.80K |
| 2026-08-05 | ¥801.00 | -0.25% | ¥802.00 | ¥805.00 | ¥801.00 | 1.20K |
| 2026-08-04 | ¥803.00 | +0.12% | ¥804.00 | ¥805.00 | ¥803.00 | 300 |
| 2026-08-03 | ¥802.00 | +0.38% | ¥800.00 | ¥805.00 | ¥800.00 | 900 |
| 2026-07-31 | ¥799.00 | -0.62% | ¥800.00 | ¥805.00 | ¥798.00 | 2.80K |
| 2026-07-30 | ¥804.00 | -0.50% | ¥801.00 | ¥804.00 | ¥799.00 | 1.90K |
| 2026-07-29 | ¥808.00 | +0.87% | ¥803.00 | ¥808.00 | ¥799.00 | 6.60K |
| 2026-07-28 | ¥801.00 | -0.62% | ¥805.00 | ¥807.00 | ¥801.00 | 3.70K |
| 2026-07-27 | ¥806.00 | -0.49% | ¥814.00 | ¥814.00 | ¥806.00 | 2.00K |
| 2026-07-24 | ¥810.00 | 0.00% | ¥810.00 | ¥810.00 | ¥800.00 | 3.60K |
| 2026-07-23 | ¥810.00 | +0.37% | ¥812.00 | ¥812.00 | ¥804.00 | 300 |
| 2026-07-22 | ¥807.00 | +0.62% | ¥812.00 | ¥817.00 | ¥805.00 | 3.70K |
| 2026-07-21 | ¥802.00 | -0.50% | ¥809.00 | ¥809.00 | ¥802.00 | 8.40K |
| 2026-07-17 | ¥806.00 | 0.00% | ¥806.00 | ¥808.00 | ¥803.00 | 5.00K |
| 2026-07-16 | ¥806.00 | +0.37% | ¥807.00 | ¥810.00 | ¥803.00 | 6.20K |
| 2026-07-15 | ¥803.00 | -0.37% | ¥802.00 | ¥806.00 | ¥802.00 | 1.10K |
| 2026-07-14 | ¥806.00 | +0.37% | ¥806.00 | ¥806.00 | ¥804.00 | 1.20K |
| 2026-07-13 | ¥803.00 | -0.25% | ¥802.00 | ¥806.00 | ¥802.00 | 2.30K |
| 2026-07-10 | ¥805.00 | 0.00% | ¥805.00 | ¥807.00 | ¥796.00 | 4.20K |
| 2026-07-09 | ¥805.00 | +1.13% | ¥798.00 | ¥808.00 | ¥798.00 | 4.00K |
| 2026-07-08 | ¥796.00 | -0.75% | ¥806.00 | ¥807.00 | ¥796.00 | 9.10K |
| 2026-07-07 | ¥802.00 | -0.87% | ¥809.00 | ¥809.00 | ¥801.00 | 8.10K |
| 2026-07-06 | ¥809.00 | +0.50% | ¥805.00 | ¥813.00 | ¥803.00 | 8.30K |
| 2026-07-03 | ¥805.00 | -0.37% | ¥808.00 | ¥809.00 | ¥801.00 | 9.50K |
| 2026-07-02 | ¥808.00 | -1.94% | ¥815.00 | ¥838.00 | ¥805.00 | 42.40K |
| 2026-07-01 | ¥824.00 | -15.40% | ¥920.00 | ¥920.00 | ¥824.00 | 227.40K |
| 2026-06-30 | ¥974.00 | +18.20% | ¥959.00 | ¥974.00 | ¥950.00 | 52.00K |
| 2026-06-29 | ¥824.00 | 0.00% | ¥837.00 | ¥837.00 | ¥824.00 | 400 |
| 2026-06-26 | ¥824.00 | -2.60% | ¥831.00 | ¥831.00 | ¥824.00 | 600 |
| 2026-06-25 | ¥846.00 | +0.48% | ¥846.00 | ¥846.00 | ¥840.00 | 2.00K |
| 2026-06-24 | ¥842.00 | +0.24% | ¥840.00 | ¥842.00 | ¥831.00 | 1.00K |
| 2026-06-23 | ¥840.00 | +0.96% | ¥833.00 | ¥840.00 | ¥833.00 | 2.40K |
| 2026-06-22 | ¥832.00 | +2.34% | ¥821.00 | ¥832.00 | ¥821.00 | 1.60K |
| 2026-06-19 | ¥813.00 | -5.24% | ¥843.00 | ¥858.00 | ¥813.00 | 2.50K |
| 2026-06-18 | ¥858.00 | -0.46% | ¥850.00 | ¥862.00 | ¥850.00 | 400 |
| 2026-06-17 | ¥862.00 | +1.41% | ¥841.00 | ¥862.00 | ¥841.00 | 1.50K |
| 2026-06-16 | ¥850.00 | +1.19% | ¥840.00 | ¥850.00 | ¥823.00 | 1.50K |
| 2026-06-15 | ¥840.00 | -2.33% | ¥856.00 | ¥856.00 | ¥833.00 | 1.60K |
| 2026-06-12 | ¥860.00 | +1.30% | ¥847.00 | ¥860.00 | ¥834.00 | 6.10K |
| 2026-06-11 | ¥849.00 | +3.03% | ¥818.00 | ¥849.00 | ¥806.00 | 3.00K |
| 2026-06-10 | ¥824.00 | +2.49% | ¥804.00 | ¥824.00 | ¥804.00 | 1.10K |
| 2026-06-09 | ¥804.00 | -0.50% | ¥805.00 | ¥819.00 | ¥803.00 | 2.40K |
| 2026-06-08 | ¥808.00 | -2.65% | ¥830.00 | ¥830.00 | ¥808.00 | 2.20K |
| 2026-06-05 | ¥830.00 | +0.12% | ¥835.00 | ¥835.00 | ¥830.00 | 600 |
| 2026-06-04 | ¥829.00 | -1.66% | ¥829.00 | ¥829.00 | ¥829.00 | 300 |
| 2026-06-03 | ¥843.00 | +3.31% | ¥830.00 | ¥843.00 | ¥817.00 | 2.20K |
| 2026-06-02 | ¥816.00 | -0.73% | ¥822.00 | ¥837.00 | ¥816.00 | 1.10K |
| 2026-06-01 | ¥822.00 | -2.72% | ¥834.00 | ¥837.00 | ¥822.00 | 500 |
| 2026-05-29 | ¥845.00 | +2.30% | ¥820.00 | ¥845.00 | ¥813.00 | 1.90K |
| 2026-05-28 | ¥826.00 | -1.08% | ¥835.00 | ¥835.00 | ¥825.00 | 600 |
| 2026-05-27 | ¥835.00 | +1.21% | ¥817.00 | ¥835.00 | ¥817.00 | 1.20K |
| 2026-05-26 | ¥825.00 | -0.48% | ¥829.00 | ¥829.00 | ¥825.00 | 700 |
| 2026-05-25 | ¥829.00 | +0.24% | ¥850.00 | ¥850.00 | ¥829.00 | 2.30K |