Pigeon Corporation 7956
TSE · Japan · Consumer Non-Durables
¥2,021.00-15.50 (-0.76%)
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 | ¥2,024.50 | -0.59% | ¥2,032.00 | ¥2,049.00 | ¥2,020.00 | 509.70K |
| 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 |