PILOT Corporation 7846
TSE · Japan · Producer Manufacturing
¥2,101.50-9.00 (-0.43%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,110.50 | +0.50% | ¥2,102.00 | ¥2,128.50 | ¥2,080.50 | 313.50K |
| 2026-09-30 | ¥2,100.00 | -1.27% | ¥2,114.00 | ¥2,118.50 | ¥2,095.00 | 327.80K |
| 2026-09-29 | ¥2,127.00 | -0.12% | ¥2,130.00 | ¥2,133.00 | ¥2,101.50 | 347.70K |
| 2026-09-28 | ¥2,129.50 | -1.21% | ¥2,163.00 | ¥2,167.00 | ¥2,127.00 | 333.80K |
| 2026-09-25 | ¥2,155.50 | +0.87% | ¥2,150.00 | ¥2,170.00 | ¥2,142.00 | 310.20K |
| 2026-09-24 | ¥2,137.00 | +1.04% | ¥2,102.50 | ¥2,148.00 | ¥2,095.50 | 360.30K |
| 2026-09-18 | ¥2,115.00 | -1.47% | ¥2,163.00 | ¥2,169.00 | ¥2,112.00 | 411.60K |
| 2026-09-17 | ¥2,146.50 | +1.42% | ¥2,129.00 | ¥2,160.00 | ¥2,121.00 | 352.60K |
| 2026-09-16 | ¥2,116.50 | +0.79% | ¥2,111.50 | ¥2,134.50 | ¥2,108.00 | 308.00K |
| 2026-09-15 | ¥2,100.00 | +0.48% | ¥2,102.00 | ¥2,110.00 | ¥2,083.50 | 284.60K |
| 2026-09-14 | ¥2,090.00 | +2.93% | ¥2,051.00 | ¥2,099.00 | ¥2,046.00 | 390.70K |
| 2026-09-11 | ¥2,030.50 | +0.12% | ¥1,990.00 | ¥2,040.50 | ¥1,976.00 | 363.60K |
| 2026-09-10 | ¥2,028.00 | +0.17% | ¥2,031.00 | ¥2,041.00 | ¥2,017.00 | 287.90K |
| 2026-09-09 | ¥2,024.50 | -0.12% | ¥2,036.00 | ¥2,055.50 | ¥2,015.50 | 289.70K |
| 2026-09-08 | ¥2,027.00 | -1.94% | ¥2,058.50 | ¥2,070.00 | ¥2,027.00 | 289.30K |
| 2026-09-07 | ¥2,067.00 | -3.52% | ¥2,139.50 | ¥2,139.50 | ¥2,067.00 | 319.80K |
| 2026-09-04 | ¥2,142.50 | +0.78% | ¥2,110.00 | ¥2,154.50 | ¥2,100.00 | 482.30K |
| 2026-09-03 | ¥2,126.00 | -0.28% | ¥2,150.00 | ¥2,154.50 | ¥2,104.00 | 422.50K |
| 2026-09-02 | ¥2,132.00 | -0.12% | ¥2,127.50 | ¥2,145.00 | ¥2,085.00 | 549.80K |
| 2026-09-01 | ¥2,134.50 | +1.33% | ¥2,105.50 | ¥2,148.50 | ¥2,103.50 | 378.50K |
| 2026-08-31 | ¥2,106.50 | +1.69% | ¥2,071.50 | ¥2,113.00 | ¥2,051.00 | 877.00K |
| 2026-08-28 | ¥2,071.50 | +1.72% | ¥2,028.00 | ¥2,071.50 | ¥2,026.00 | 725.10K |
| 2026-08-27 | ¥2,036.50 | +0.02% | ¥2,048.00 | ¥2,057.50 | ¥2,022.50 | 278.40K |
| 2026-08-26 | ¥2,036.00 | +0.54% | ¥2,015.00 | ¥2,057.00 | ¥2,012.50 | 457.40K |
| 2026-08-25 | ¥2,025.00 | +1.25% | ¥2,019.50 | ¥2,034.50 | ¥2,000.50 | 244.20K |
| 2026-08-24 | ¥2,000.00 | +0.43% | ¥2,002.00 | ¥2,011.00 | ¥1,982.00 | 594.60K |
| 2026-08-21 | ¥1,991.50 | +3.19% | ¥1,940.00 | ¥1,996.00 | ¥1,932.50 | 324.30K |
| 2026-08-20 | ¥1,930.00 | +0.42% | ¥1,913.50 | ¥1,939.00 | ¥1,913.50 | 158.00K |
| 2026-08-19 | ¥1,922.00 | -0.57% | ¥1,931.00 | ¥1,938.50 | ¥1,912.00 | 226.80K |
| 2026-08-18 | ¥1,933.00 | -0.36% | ¥1,921.00 | ¥1,941.50 | ¥1,900.00 | 215.60K |
| 2026-08-17 | ¥1,940.00 | -2.17% | ¥1,994.00 | ¥1,999.00 | ¥1,940.00 | 200.10K |
| 2026-08-14 | ¥1,983.00 | +0.69% | ¥1,953.00 | ¥1,993.00 | ¥1,951.50 | 204.40K |
| 2026-08-13 | ¥1,969.50 | -0.35% | ¥1,976.50 | ¥1,980.50 | ¥1,960.00 | 199.70K |
| 2026-08-12 | ¥1,976.50 | -1.45% | ¥2,021.50 | ¥2,021.50 | ¥1,961.00 | 225.40K |
| 2026-08-10 | ¥2,005.50 | +0.05% | ¥2,015.00 | ¥2,040.00 | ¥1,994.50 | 260.20K |
| 2026-08-07 | ¥2,004.50 | +10.53% | ¥1,933.50 | ¥2,020.00 | ¥1,900.00 | 627.10K |
| 2026-08-06 | ¥1,813.50 | +2.14% | ¥1,768.00 | ¥1,814.50 | ¥1,768.00 | 248.90K |
| 2026-08-05 | ¥1,775.50 | +0.06% | ¥1,789.50 | ¥1,789.50 | ¥1,758.50 | 209.30K |
| 2026-08-04 | ¥1,774.50 | -0.89% | ¥1,789.50 | ¥1,789.50 | ¥1,766.50 | 193.40K |
| 2026-08-03 | ¥1,790.50 | -1.27% | ¥1,820.00 | ¥1,821.00 | ¥1,771.00 | 192.00K |
| 2026-07-31 | ¥1,813.50 | -0.87% | ¥1,817.00 | ¥1,822.50 | ¥1,790.00 | 265.90K |
| 2026-07-30 | ¥1,829.50 | -1.53% | ¥1,850.00 | ¥1,857.50 | ¥1,820.00 | 241.60K |
| 2026-07-29 | ¥1,858.00 | +2.26% | ¥1,838.00 | ¥1,862.50 | ¥1,824.50 | 221.80K |
| 2026-07-28 | ¥1,817.00 | +0.30% | ¥1,817.00 | ¥1,828.00 | ¥1,807.00 | 168.40K |
| 2026-07-27 | ¥1,811.50 | +1.88% | ¥1,792.50 | ¥1,811.50 | ¥1,788.00 | 159.20K |
| 2026-07-24 | ¥1,778.00 | +1.14% | ¥1,743.00 | ¥1,783.00 | ¥1,741.00 | 159.90K |
| 2026-07-23 | ¥1,758.00 | -1.29% | ¥1,751.50 | ¥1,767.50 | ¥1,750.00 | 139.60K |
| 2026-07-22 | ¥1,781.00 | -0.81% | ¥1,781.00 | ¥1,786.00 | ¥1,761.50 | 206.10K |
| 2026-07-21 | ¥1,795.50 | -0.42% | ¥1,795.00 | ¥1,809.00 | ¥1,785.00 | 185.70K |
| 2026-07-17 | ¥1,803.00 | -0.25% | ¥1,812.50 | ¥1,825.00 | ¥1,790.50 | 161.60K |
| 2026-07-16 | ¥1,807.50 | +0.98% | ¥1,791.00 | ¥1,820.00 | ¥1,777.00 | 226.00K |
| 2026-07-15 | ¥1,790.00 | +1.53% | ¥1,771.50 | ¥1,790.00 | ¥1,766.50 | 178.70K |
| 2026-07-14 | ¥1,763.00 | -0.03% | ¥1,774.00 | ¥1,789.00 | ¥1,761.00 | 195.20K |
| 2026-07-13 | ¥1,763.50 | -0.25% | ¥1,776.50 | ¥1,786.50 | ¥1,755.50 | 195.60K |
| 2026-07-10 | ¥1,768.00 | -0.62% | ¥1,775.50 | ¥1,782.50 | ¥1,757.50 | 190.40K |
| 2026-07-09 | ¥1,779.00 | +0.42% | ¥1,779.00 | ¥1,788.50 | ¥1,758.50 | 228.90K |
| 2026-07-08 | ¥1,771.50 | +1.66% | ¥1,749.50 | ¥1,776.50 | ¥1,741.00 | 206.30K |
| 2026-07-07 | ¥1,742.50 | 0.00% | ¥1,741.00 | ¥1,754.00 | ¥1,734.00 | 212.20K |
| 2026-07-06 | ¥1,742.50 | +1.04% | ¥1,740.50 | ¥1,747.00 | ¥1,718.50 | 212.90K |
| 2026-07-03 | ¥1,724.50 | +0.15% | ¥1,745.00 | ¥1,759.00 | ¥1,672.00 | 206.30K |
| 2026-07-02 | ¥1,722.00 | +1.68% | ¥1,706.50 | ¥1,722.50 | ¥1,698.00 | 265.50K |
| 2026-07-01 | ¥1,693.50 | +0.24% | ¥1,692.00 | ¥1,709.00 | ¥1,677.00 | 218.70K |
| 2026-06-30 | ¥1,689.50 | +0.72% | ¥1,682.50 | ¥1,700.50 | ¥1,653.00 | 304.10K |
| 2026-06-29 | ¥1,677.50 | -2.28% | ¥1,700.00 | ¥1,707.00 | ¥1,670.50 | 283.50K |
| 2026-06-26 | ¥1,716.67 | +0.70% | ¥1,705.00 | ¥1,721.00 | ¥1,700.00 | 282.90K |
| 2026-06-25 | ¥1,704.67 | +2.48% | ¥1,683.33 | ¥1,718.33 | ¥1,674.33 | 269.70K |
| 2026-06-24 | ¥1,663.33 | +1.18% | ¥1,653.33 | ¥1,675.67 | ¥1,653.33 | 198.00K |
| 2026-06-23 | ¥1,644.00 | -0.76% | ¥1,661.00 | ¥1,663.33 | ¥1,641.67 | 249.60K |
| 2026-06-22 | ¥1,656.67 | +0.69% | ¥1,645.33 | ¥1,664.00 | ¥1,636.00 | 191.40K |
| 2026-06-19 | ¥1,645.33 | +0.10% | ¥1,648.67 | ¥1,653.67 | ¥1,636.33 | 346.50K |
| 2026-06-18 | ¥1,643.67 | -1.44% | ¥1,655.00 | ¥1,668.67 | ¥1,642.33 | 253.80K |
| 2026-06-17 | ¥1,667.67 | +1.07% | ¥1,660.33 | ¥1,669.67 | ¥1,654.67 | 198.00K |
| 2026-06-16 | ¥1,650.00 | +0.41% | ¥1,643.33 | ¥1,657.67 | ¥1,633.33 | 201.60K |
| 2026-06-15 | ¥1,643.33 | -0.22% | ¥1,651.67 | ¥1,657.67 | ¥1,641.67 | 162.00K |
| 2026-06-12 | ¥1,647.00 | +0.55% | ¥1,636.00 | ¥1,648.67 | ¥1,627.00 | 286.80K |
| 2026-06-11 | ¥1,638.00 | +0.68% | ¥1,623.00 | ¥1,638.00 | ¥1,609.00 | 185.70K |
| 2026-06-10 | ¥1,627.00 | +0.83% | ¥1,627.67 | ¥1,654.33 | ¥1,618.67 | 203.40K |
| 2026-06-09 | ¥1,613.67 | -0.82% | ¥1,627.00 | ¥1,630.33 | ¥1,613.33 | 189.30K |
| 2026-06-08 | ¥1,627.00 | +0.12% | ¥1,626.00 | ¥1,651.67 | ¥1,618.33 | 305.40K |
| 2026-06-05 | ¥1,625.00 | +1.46% | ¥1,615.00 | ¥1,635.67 | ¥1,615.00 | 157.50K |
| 2026-06-04 | ¥1,601.67 | -1.94% | ¥1,612.00 | ¥1,622.67 | ¥1,601.67 | 241.50K |
| 2026-06-03 | ¥1,633.33 | +0.95% | ¥1,618.00 | ¥1,646.67 | ¥1,617.00 | 198.90K |
| 2026-06-02 | ¥1,618.00 | -1.04% | ¥1,613.67 | ¥1,628.00 | ¥1,599.33 | 225.60K |
| 2026-06-01 | ¥1,635.00 | -1.43% | ¥1,659.00 | ¥1,659.00 | ¥1,626.33 | 280.80K |
| 2026-05-29 | ¥1,658.67 | +2.05% | ¥1,627.33 | ¥1,664.67 | ¥1,627.33 | 354.90K |
| 2026-05-28 | ¥1,625.33 | -1.26% | ¥1,646.33 | ¥1,649.00 | ¥1,618.33 | 248.70K |
| 2026-05-27 | ¥1,646.00 | +0.57% | ¥1,636.33 | ¥1,646.00 | ¥1,624.67 | 247.50K |
| 2026-05-26 | ¥1,636.67 | -0.24% | ¥1,640.67 | ¥1,644.00 | ¥1,628.00 | 282.60K |
| 2026-05-25 | ¥1,640.67 | -0.53% | ¥1,649.33 | ¥1,649.33 | ¥1,624.67 | 329.40K |
| 2026-05-22 | ¥1,649.33 | +0.86% | ¥1,633.67 | ¥1,656.00 | ¥1,632.00 | 275.10K |