UK markets closed

Pigeon Corporation (7956.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,539.00+1.00 (+0.07%)
At close: 03:15PM JST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20241,536.001,546.001,529.001,539.001,539.001,012,100
16 May 20241,500.001,542.001,494.001,538.001,538.001,611,600
15 May 20241,508.001,520.501,500.501,501.001,501.001,400,800
14 May 20241,483.001,501.001,480.001,500.001,500.001,358,600
13 May 20241,476.001,477.501,466.501,477.501,477.50768,800
10 May 20241,466.001,476.001,459.001,476.001,476.001,235,400
09 May 20241,470.001,488.501,462.501,476.001,476.001,304,500
08 May 20241,455.001,467.501,451.001,459.001,459.001,021,200
07 May 20241,420.001,452.501,416.001,451.001,451.001,137,100
02 May 20241,453.501,455.501,440.501,445.501,445.50872,000
01 May 20241,431.501,463.001,429.001,460.001,460.001,154,300
30 Apr 20241,432.001,439.501,427.001,437.501,437.50967,200
26 Apr 20241,414.501,417.001,398.001,417.001,417.001,295,200
25 Apr 20241,420.501,432.001,414.001,425.001,425.001,565,100
24 Apr 20241,410.501,415.501,404.001,409.001,409.001,284,800
23 Apr 20241,418.001,419.001,404.501,412.001,412.001,110,900
22 Apr 20241,400.001,422.001,396.501,417.501,417.501,466,200
19 Apr 20241,420.001,420.001,381.501,381.501,381.501,982,100
18 Apr 20241,403.501,417.001,400.501,413.001,413.00988,600
17 Apr 20241,411.501,412.001,399.001,399.001,399.001,384,100
16 Apr 20241,407.001,412.501,403.001,409.001,409.001,263,700
15 Apr 20241,426.001,427.001,406.001,410.001,410.001,685,100
12 Apr 20241,427.001,437.001,427.001,431.001,431.001,065,000
11 Apr 20241,431.001,432.001,421.501,422.501,422.501,515,400
10 Apr 20241,442.501,449.001,437.501,442.001,442.001,233,900
09 Apr 20241,432.001,438.001,425.001,434.001,434.00967,200
08 Apr 20241,415.001,430.501,414.501,429.501,429.501,326,200
05 Apr 20241,425.501,426.501,409.001,419.001,419.001,597,100
04 Apr 20241,435.001,437.501,421.001,425.001,425.001,616,500
03 Apr 20241,430.001,442.501,421.001,436.501,436.501,406,100
02 Apr 20241,470.001,471.501,434.501,435.001,435.002,017,600
01 Apr 20241,471.001,479.501,465.501,475.001,475.002,024,200
29 Mar 20241,461.001,463.501,450.001,453.501,453.50840,000
28 Mar 20241,468.501,479.001,457.001,457.001,457.002,251,800
27 Mar 20241,469.001,469.501,456.001,456.501,456.501,835,800
26 Mar 20241,473.001,476.501,452.001,461.001,461.003,045,500
25 Mar 20241,547.001,547.001,483.501,483.501,483.502,710,700
22 Mar 20241,554.001,564.001,544.001,546.501,546.50852,200
21 Mar 20241,540.001,547.001,538.501,544.001,544.00990,300
19 Mar 20241,541.001,543.501,533.501,539.501,539.50765,700
18 Mar 20241,542.001,551.001,538.001,544.001,544.00760,700
15 Mar 20241,540.001,544.001,532.001,541.001,541.00795,800
14 Mar 20241,540.001,544.501,523.501,544.501,544.50529,000
13 Mar 20241,540.001,547.501,523.501,533.501,533.50844,800
12 Mar 20241,526.501,548.001,521.001,548.001,548.00973,800
11 Mar 20241,533.501,538.001,513.501,526.501,526.50727,300
08 Mar 20241,515.001,534.501,509.001,525.501,525.50923,300
07 Mar 20241,529.501,531.501,517.001,521.501,521.50722,600
06 Mar 20241,512.501,530.001,507.001,522.001,522.00755,500
05 Mar 20241,525.001,535.501,502.001,527.001,527.001,028,800
04 Mar 20241,518.001,536.001,518.001,520.501,520.50684,200
01 Mar 20241,520.001,531.501,514.001,517.001,517.001,310,000
29 Feb 20241,533.001,536.001,516.001,526.001,526.00887,500
28 Feb 20241,536.501,540.001,523.501,529.501,529.50664,600
27 Feb 20241,517.001,538.001,514.001,533.001,533.00815,200
26 Feb 20241,535.501,539.501,520.001,520.001,520.001,860,500
22 Feb 20241,600.001,600.001,536.001,536.001,536.002,057,500
21 Feb 20241,593.501,605.501,577.501,596.001,596.001,097,200
20 Feb 20241,579.001,599.001,560.001,595.501,595.501,395,400
19 Feb 20241,531.001,573.501,525.501,573.501,573.501,717,400
16 Feb 20241,480.001,519.001,433.001,512.001,512.006,196,500
15 Feb 20241,555.001,582.001,548.501,576.501,576.501,759,200
14 Feb 20241,583.001,583.501,548.001,548.501,548.501,886,500
13 Feb 20241,596.001,599.001,576.501,595.001,595.00932,300
09 Feb 20241,598.001,598.001,598.001,598.001,598.00139,200
08 Feb 20241,602.001,606.501,586.501,586.501,586.501,243,200
07 Feb 20241,630.501,632.001,602.001,606.501,606.50686,000
06 Feb 20241,638.001,638.501,617.001,629.001,629.00777,000
05 Feb 20241,605.001,642.001,604.001,639.001,639.00973,800
02 Feb 20241,621.501,625.001,609.001,611.501,611.50583,200
01 Feb 20241,620.501,630.501,609.501,619.501,619.501,025,100
31 Jan 20241,617.501,620.501,607.001,616.501,616.50877,200
30 Jan 20241,645.001,655.001,618.501,622.501,622.50866,700
29 Jan 20241,630.001,642.501,625.001,641.001,641.00853,800
26 Jan 20241,635.001,639.501,607.001,616.001,616.00963,400
25 Jan 20241,598.001,621.501,594.501,621.001,621.00776,200
24 Jan 20241,600.001,608.001,593.501,598.001,598.00472,700
23 Jan 20241,596.501,601.501,589.501,595.001,595.00665,400
22 Jan 20241,567.001,598.501,567.001,585.501,585.501,316,800
19 Jan 20241,605.001,605.001,566.001,566.001,566.002,316,500
18 Jan 20241,618.501,622.001,610.501,610.501,610.50695,000
17 Jan 20241,637.001,640.501,619.001,621.501,621.501,286,800
16 Jan 20241,654.001,659.501,633.001,634.001,634.001,395,500
15 Jan 20241,654.001,659.501,642.001,642.501,642.50195,800
12 Jan 20241,662.001,667.501,649.501,666.001,666.00906,300
11 Jan 20241,666.501,666.501,638.001,652.501,652.501,164,000
10 Jan 20241,644.501,656.001,639.001,652.001,652.00874,100
09 Jan 20241,622.001,643.001,619.501,643.001,643.001,204,800
05 Jan 20241,635.001,635.001,613.501,619.001,619.00844,100
04 Jan 20241,623.501,633.501,611.501,630.501,630.50842,500
29 Dec 20231,620.001,627.501,611.001,624.001,624.00602,300
28 Dec 20231,587.501,622.001,580.001,622.001,622.00961,000
28 Dec 202338 Dividend
27 Dec 20231,628.501,644.001,626.501,637.501,599.501,393,300
26 Dec 20231,612.501,635.001,612.001,624.501,586.80728,200
25 Dec 20231,664.501,664.501,625.001,625.001,587.29937,500
22 Dec 20231,627.501,647.001,626.501,644.001,605.85853,500
21 Dec 20231,635.001,641.001,624.001,626.501,588.76780,700
20 Dec 20231,639.001,652.001,634.001,637.501,599.50910,700
19 Dec 20231,618.501,637.001,616.501,632.501,594.62825,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...