Tokyo - Delayed Quote JPY

Pigeon Corporation (7956.T)

Compare
1,399.00
+4.50
+(0.32%)
At close: 3:45:01 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251,386.001,401.001,385.001,399.001,399.00744,800
Jan 16, 20251,391.501,401.501,387.501,394.501,394.50788,000
Jan 15, 20251,401.001,408.501,394.501,395.501,395.50701,100
Jan 14, 20251,411.001,415.001,390.501,400.501,400.501,102,500
Jan 10, 20251,405.001,421.001,400.001,410.501,410.50799,400
Jan 9, 20251,412.501,420.001,408.501,408.501,408.50764,200
Jan 8, 20251,423.501,430.501,413.001,416.501,416.50697,600
Jan 7, 20251,431.001,436.501,419.501,430.501,430.50772,200
Jan 6, 20251,456.001,458.001,430.001,430.501,430.50843,800
Dec 30, 20241,452.501,457.001,445.501,456.001,456.00754,500
Dec 27, 2024 38.00 Dividend
Dec 27, 20241,429.001,450.501,427.001,449.001,449.001,200,400
Dec 26, 20241,462.001,470.501,459.001,465.501,427.501,465,600
Dec 25, 20241,470.001,472.001,456.501,461.001,423.12762,300
Dec 24, 20241,475.001,479.001,469.501,470.001,431.88597,800
Dec 23, 20241,467.501,481.501,462.001,470.001,431.88728,600
Dec 20, 20241,480.001,480.001,461.001,464.001,426.04856,600
Dec 19, 20241,460.001,477.001,460.001,466.001,427.99778,600
Dec 18, 20241,478.001,485.501,470.001,472.001,433.83815,100
Dec 17, 20241,474.501,488.001,467.001,479.001,440.65759,000
Dec 16, 20241,515.001,515.001,477.001,477.001,438.701,083,800
Dec 13, 20241,510.001,531.001,502.001,504.001,465.001,085,600
Dec 12, 20241,518.501,533.501,502.001,515.501,476.201,611,100
Dec 11, 20241,512.001,528.001,511.001,515.001,475.72697,400
Dec 10, 20241,520.001,523.501,506.501,519.501,480.101,231,900
Dec 9, 20241,499.501,508.501,493.001,498.001,459.16926,600
Dec 6, 20241,501.501,506.001,483.501,484.001,445.52909,100
Dec 5, 20241,492.001,506.501,486.001,501.501,462.57821,500
Dec 4, 20241,496.001,505.001,477.501,488.001,449.42791,600
Dec 3, 20241,488.001,509.001,488.001,502.001,463.05865,100
Dec 2, 20241,470.001,485.501,466.501,477.001,438.70724,400
Nov 29, 20241,470.001,475.501,465.001,470.001,431.88473,500
Nov 28, 20241,459.001,475.501,458.001,473.501,435.29730,500
Nov 27, 20241,473.001,490.001,448.501,458.001,420.191,171,300
Nov 26, 20241,472.001,494.001,470.001,483.001,444.551,099,300
Nov 25, 20241,479.001,502.001,475.001,475.001,436.751,187,600
Nov 22, 20241,470.001,471.001,457.001,466.001,427.99826,200
Nov 21, 20241,454.001,464.501,449.001,458.001,420.19789,000
Nov 20, 20241,457.001,472.501,447.001,452.501,414.84832,400
Nov 19, 20241,452.501,458.001,445.001,447.001,409.48933,300
Nov 18, 20241,420.001,438.001,419.501,435.501,398.28891,800
Nov 15, 20241,407.001,423.001,400.001,414.001,377.34983,900
Nov 14, 20241,432.001,435.501,405.001,405.001,368.571,129,800
Nov 13, 20241,450.001,456.001,428.001,430.501,393.411,054,200
Nov 12, 20241,446.001,457.001,435.001,435.501,398.281,062,300
Nov 11, 20241,446.001,462.501,434.501,445.501,408.021,600,800
Nov 8, 20241,500.001,500.501,430.001,440.001,402.663,917,000
Nov 7, 20241,585.001,595.001,562.501,586.001,544.881,761,300
Nov 6, 20241,611.501,611.501,585.001,601.001,559.49865,100
Nov 5, 20241,601.001,602.501,569.001,597.001,555.591,280,500
Nov 1, 20241,649.001,652.001,596.501,597.501,556.08870,100
Oct 31, 20241,662.001,662.001,648.501,651.501,608.68477,100
Oct 30, 20241,660.501,664.501,647.001,652.001,609.16663,800
Oct 29, 20241,639.001,678.001,631.001,655.501,612.571,163,900
Oct 28, 20241,628.001,633.001,618.001,629.501,587.25554,700
Oct 25, 20241,649.001,650.001,612.001,625.501,583.35614,200
Oct 24, 20241,624.501,634.501,618.001,631.001,588.71502,400
Oct 23, 20241,639.001,640.501,624.501,632.001,589.68506,900
Oct 22, 20241,652.001,652.001,617.001,639.001,596.50892,600
Oct 21, 20241,656.001,662.001,646.001,657.001,614.03587,300
Oct 18, 20241,657.001,666.501,647.501,652.501,609.65742,800
Oct 17, 20241,664.001,676.501,658.501,670.001,626.70793,700
Oct 16, 20241,683.001,692.501,655.501,660.501,617.44807,000
Oct 15, 20241,697.001,697.001,648.001,675.501,632.052,140,800
Oct 11, 20241,706.501,710.501,687.501,697.001,653.00724,200
Oct 10, 20241,703.501,720.001,692.501,712.001,667.61949,500
Oct 9, 20241,694.501,727.501,683.001,721.001,676.38976,600
Oct 8, 20241,740.001,751.001,670.001,672.001,628.651,688,800
Oct 7, 20241,733.001,744.501,718.501,742.001,696.831,049,700
Oct 4, 20241,700.001,732.501,694.001,729.501,684.651,120,800
Oct 3, 20241,758.001,765.001,725.001,736.501,691.471,257,000
Oct 2, 20241,693.501,778.001,693.001,739.001,693.913,473,600
Oct 1, 20241,667.501,705.501,653.001,689.001,645.201,456,200
Sep 30, 20241,686.501,704.501,664.501,682.001,638.391,569,700
Sep 27, 20241,640.001,739.001,638.501,730.501,685.634,530,800
Sep 26, 20241,605.001,631.001,603.501,631.001,588.711,597,400
Sep 25, 20241,580.001,604.501,579.501,596.501,555.101,109,000
Sep 24, 20241,562.501,590.001,555.501,578.501,537.57905,800
Sep 20, 20241,564.001,571.501,550.001,562.001,521.502,384,700
Sep 19, 20241,542.001,571.501,539.501,560.501,520.04991,600
Sep 18, 20241,526.501,531.501,516.001,531.001,491.30625,500
Sep 17, 20241,550.001,550.001,511.001,524.001,484.48801,400
Sep 13, 20241,526.501,549.501,526.501,534.001,494.22827,000
Sep 12, 20241,547.501,554.001,524.501,527.501,487.89916,700
Sep 11, 20241,567.001,567.001,530.501,535.501,495.68701,600
Sep 10, 20241,567.501,572.501,552.501,566.501,525.88666,700
Sep 9, 20241,563.001,577.001,539.001,564.501,523.93863,900
Sep 6, 20241,593.001,602.501,573.001,580.501,539.52693,900
Sep 5, 20241,560.001,583.001,557.001,583.001,541.95571,700
Sep 4, 20241,588.501,598.001,557.501,565.501,524.91673,200
Sep 3, 20241,580.001,603.501,576.001,602.001,560.46813,000
Sep 2, 20241,566.001,582.001,564.001,575.501,534.65839,700
Aug 30, 20241,572.501,579.001,566.001,577.501,536.60544,000
Aug 29, 20241,581.001,588.001,563.001,573.501,532.701,286,400
Aug 28, 20241,581.001,586.001,565.501,584.001,542.93535,300
Aug 27, 20241,571.501,595.001,565.001,592.501,551.21747,900
Aug 26, 20241,570.001,584.501,560.001,571.501,530.75890,800
Aug 23, 20241,563.001,570.501,555.501,569.501,528.80581,800
Aug 22, 20241,545.501,571.501,542.001,561.501,521.01855,200
Aug 21, 20241,555.501,555.501,539.001,547.501,507.37651,800
Aug 20, 20241,528.501,555.501,520.501,555.501,515.171,030,200
Aug 19, 20241,540.001,540.001,507.001,512.501,473.281,339,100
Aug 16, 20241,552.501,562.501,512.001,540.001,500.072,541,600
Aug 15, 20241,470.001,555.001,466.501,552.501,512.244,572,300
Aug 14, 20241,389.501,389.501,367.501,373.501,337.891,305,000
Aug 13, 20241,338.001,368.501,331.501,368.501,333.021,446,200
Aug 9, 20241,345.001,357.501,315.001,357.501,322.301,471,400
Aug 8, 20241,430.001,466.001,288.001,333.501,298.924,860,500
Aug 7, 20241,422.001,462.501,410.501,439.501,402.171,088,500
Aug 6, 20241,434.501,472.501,431.001,450.001,412.401,388,700
Aug 5, 20241,450.001,475.001,380.001,384.001,348.111,946,800
Aug 2, 20241,479.001,486.001,464.501,464.501,426.531,195,900
Aug 1, 20241,498.501,500.501,482.001,488.001,449.421,068,300
Jul 31, 20241,530.001,535.001,501.001,528.501,488.871,178,000
Jul 30, 20241,515.001,535.001,505.001,532.501,492.76799,600
Jul 29, 20241,505.001,516.001,499.501,515.001,475.72620,800
Jul 26, 20241,500.001,505.001,485.501,492.501,453.80421,400
Jul 25, 20241,498.001,504.501,487.001,490.001,451.36785,800
Jul 24, 20241,499.501,510.501,487.001,494.501,455.75675,400
Jul 23, 20241,501.501,507.501,486.501,496.501,457.70570,000
Jul 22, 20241,500.001,510.501,491.501,510.001,470.85577,400
Jul 19, 20241,506.001,506.001,483.001,495.001,456.24680,100
Jul 18, 20241,515.501,523.001,499.001,505.001,465.981,115,900
Jul 17, 20241,524.001,530.001,509.001,516.001,476.691,119,300
Jul 16, 20241,488.501,516.501,487.501,512.501,473.281,231,000
Jul 12, 20241,485.001,493.001,482.501,490.001,451.36718,800
Jul 11, 20241,474.001,485.001,468.001,484.501,446.01842,500
Jul 10, 20241,460.001,468.001,444.501,467.001,428.96753,100
Jul 9, 20241,445.001,469.501,444.001,469.501,431.401,021,300
Jul 8, 20241,448.001,451.501,437.001,440.001,402.66726,400
Jul 5, 20241,447.001,448.001,439.001,447.501,409.97879,600
Jul 4, 20241,448.501,454.001,442.001,447.001,409.48686,200
Jul 3, 20241,444.001,453.501,435.501,452.001,414.35720,000
Jul 2, 20241,470.001,472.001,434.001,437.001,399.741,183,000
Jul 1, 20241,460.001,473.001,458.001,466.501,428.47941,400
Jun 28, 20241,474.501,479.001,452.001,454.501,416.791,918,200
Jun 27, 2024 38.00 Dividend
Jun 27, 20241,480.001,497.001,476.001,486.001,447.471,939,200
Jun 26, 20241,540.001,551.001,535.501,540.501,463.542,156,200
Jun 25, 20241,540.001,549.501,536.001,546.001,468.771,190,900
Jun 24, 20241,517.001,540.001,516.001,530.001,453.571,227,000
Jun 21, 20241,512.001,517.001,508.001,509.001,433.61819,800
Jun 20, 20241,505.501,516.001,501.001,513.001,437.41583,800
Jun 19, 20241,513.001,513.001,495.001,501.001,426.01737,700
Jun 18, 20241,506.501,518.001,499.501,510.001,434.56634,300
Jun 17, 20241,523.001,524.001,504.001,507.001,431.71718,900
Jun 14, 20241,491.501,513.001,486.501,506.001,430.76972,700
Jun 13, 20241,494.501,503.501,493.501,496.001,421.26521,400
Jun 12, 20241,500.001,510.001,495.001,496.001,421.26511,000
Jun 11, 20241,509.001,510.501,491.501,491.501,416.991,053,000
Jun 10, 20241,515.001,518.501,499.001,514.501,438.84615,300
Jun 7, 20241,515.001,521.001,510.001,515.501,439.79464,300
Jun 6, 20241,520.001,525.001,507.501,510.501,435.04866,100
Jun 5, 20241,531.001,545.501,526.001,534.001,457.37860,000
Jun 4, 20241,517.001,529.501,511.501,528.501,452.14592,700
Jun 3, 20241,511.001,518.501,498.501,511.501,435.99766,400
May 31, 20241,500.001,513.501,497.501,505.001,429.812,404,200
May 30, 20241,495.001,506.001,481.001,488.501,414.141,715,000
May 29, 20241,505.001,515.501,490.501,497.001,422.211,764,000
May 28, 20241,518.501,519.001,503.501,507.501,432.19661,100
May 27, 20241,525.501,525.501,505.001,510.501,435.04635,600
May 24, 20241,514.001,528.501,509.001,509.501,434.09773,300
May 23, 20241,520.001,529.001,516.001,526.501,450.24716,300
May 22, 20241,498.001,533.001,491.001,517.501,441.691,562,400
May 21, 20241,529.501,529.501,492.501,498.001,423.161,038,200
May 20, 20241,545.001,545.001,523.001,526.001,449.771,107,100
May 17, 20241,536.001,546.001,529.001,539.001,462.121,012,100
May 16, 20241,500.001,542.001,494.001,538.001,461.171,611,600
May 15, 20241,508.001,520.501,500.501,501.001,426.011,400,800
May 14, 20241,483.001,501.001,480.001,500.001,425.061,358,600
May 13, 20241,476.001,477.501,466.501,477.501,403.69768,800
May 10, 20241,466.001,476.001,459.001,476.001,402.261,235,400
May 9, 20241,470.001,488.501,462.501,476.001,402.261,304,500
May 8, 20241,455.001,467.501,451.001,459.001,386.111,021,200
May 7, 20241,420.001,452.501,416.001,451.001,378.511,137,100
May 2, 20241,453.501,455.501,440.501,445.501,373.29872,000
May 1, 20241,431.501,463.001,429.001,460.001,387.061,154,300
Apr 30, 20241,432.001,439.501,427.001,437.501,365.69967,200
Apr 26, 20241,414.501,417.001,398.001,417.001,346.211,295,200
Apr 25, 20241,420.501,432.001,414.001,425.001,353.811,565,100
Apr 24, 20241,410.501,415.501,404.001,409.001,338.611,284,800
Apr 23, 20241,418.001,419.001,404.501,412.001,341.461,110,900
Apr 22, 20241,400.001,422.001,396.501,417.501,346.691,466,200
Apr 19, 20241,420.001,420.001,381.501,381.501,312.481,982,100
Apr 18, 20241,403.501,417.001,400.501,413.001,342.41988,600
Apr 17, 20241,411.501,412.001,399.001,399.001,329.111,384,100
Apr 16, 20241,407.001,412.501,403.001,409.001,338.611,263,700
Apr 15, 20241,426.001,427.001,406.001,410.001,339.561,685,100
Apr 12, 20241,427.001,437.001,427.001,431.001,359.511,065,000
Apr 11, 20241,431.001,432.001,421.501,422.501,351.441,515,400
Apr 10, 20241,442.501,449.001,437.501,442.001,369.961,233,900
Apr 9, 20241,432.001,438.001,425.001,434.001,362.36967,200
Apr 8, 20241,415.001,430.501,414.501,429.501,358.091,326,200
Apr 5, 20241,425.501,426.501,409.001,419.001,348.111,597,100
Apr 4, 20241,435.001,437.501,421.001,425.001,353.811,616,500
Apr 3, 20241,430.001,442.501,421.001,436.501,364.741,406,100
Apr 2, 20241,470.001,471.501,434.501,435.001,363.312,017,600
Apr 1, 20241,471.001,479.501,465.501,475.001,401.312,024,200
Mar 29, 20241,461.001,463.501,450.001,453.501,380.89840,000
Mar 28, 20241,468.501,479.001,457.001,457.001,384.212,251,800
Mar 27, 20241,469.001,469.501,456.001,456.501,383.741,835,800
Mar 26, 20241,473.001,476.501,452.001,461.001,388.013,045,500
Mar 25, 20241,547.001,547.001,483.501,483.501,409.392,710,700
Mar 22, 20241,554.001,564.001,544.001,546.501,469.24852,200
Mar 21, 20241,540.001,547.001,538.501,544.001,466.87990,300
Mar 19, 20241,541.001,543.501,533.501,539.501,462.59765,700
Mar 18, 20241,542.001,551.001,538.001,544.001,466.87760,700
Mar 15, 20241,540.001,544.001,532.001,541.001,464.02795,800
Mar 14, 20241,540.001,544.501,523.501,544.501,467.34529,000
Mar 13, 20241,540.001,547.501,523.501,533.501,456.89844,800
Mar 12, 20241,526.501,548.001,521.001,548.001,470.67973,800
Mar 11, 20241,533.501,538.001,513.501,526.501,450.24727,300
Mar 8, 20241,515.001,534.501,509.001,525.501,449.29923,300
Mar 7, 20241,529.501,531.501,517.001,521.501,445.49722,600
Mar 6, 20241,512.501,530.001,507.001,522.001,445.96755,500
Mar 5, 20241,525.001,535.501,502.001,527.001,450.721,028,800
Mar 4, 20241,518.001,536.001,518.001,520.501,444.54684,200
Mar 1, 20241,520.001,531.501,514.001,517.001,441.211,310,000
Feb 29, 20241,533.001,536.001,516.001,526.001,449.77887,500
Feb 28, 20241,536.501,540.001,523.501,529.501,453.09664,600
Feb 27, 20241,517.001,538.001,514.001,533.001,456.42815,200
Feb 26, 20241,535.501,539.501,520.001,520.001,444.061,860,500
Feb 22, 20241,600.001,600.001,536.001,536.001,459.272,057,500
Feb 21, 20241,593.501,605.501,577.501,596.001,516.271,097,200
Feb 20, 20241,579.001,599.001,560.001,595.501,515.791,395,400
Feb 19, 20241,531.001,573.501,525.501,573.501,494.891,717,400
Feb 16, 20241,480.001,519.001,433.001,512.001,436.466,196,500
Feb 15, 20241,555.001,582.001,548.501,576.501,497.741,759,200
Feb 14, 20241,583.001,583.501,548.001,548.501,471.141,886,500
Feb 13, 20241,596.001,599.001,576.501,595.001,515.32932,300
Feb 9, 20241,598.001,598.001,598.001,598.001,518.17139,200
Feb 8, 20241,602.001,606.501,586.501,586.501,507.241,243,200
Feb 7, 20241,630.501,632.001,602.001,606.501,526.24686,000
Feb 6, 20241,638.001,638.501,617.001,629.001,547.62777,000
Feb 5, 20241,605.001,642.001,604.001,639.001,557.12973,800
Feb 2, 20241,621.501,625.001,609.001,611.501,530.99583,200
Feb 1, 20241,620.501,630.501,609.501,619.501,538.591,025,100
Jan 31, 20241,617.501,620.501,607.001,616.501,535.74877,200
Jan 30, 20241,645.001,655.001,618.501,622.501,541.44866,700
Jan 29, 20241,630.001,642.501,625.001,641.001,559.02853,800
Jan 26, 20241,635.001,639.501,607.001,616.001,535.27963,400
Jan 25, 20241,598.001,621.501,594.501,621.001,540.02776,200
Jan 24, 20241,600.001,608.001,593.501,598.001,518.17472,700
Jan 23, 20241,596.501,601.501,589.501,595.001,515.32665,400
Jan 22, 20241,567.001,598.501,567.001,585.501,506.291,316,800
Jan 19, 20241,605.001,605.001,566.001,566.001,487.772,316,500
Jan 18, 20241,618.501,622.001,610.501,610.501,530.04695,000
Jan 17, 20241,637.001,640.501,619.001,621.501,540.491,286,800

Related Tickers

4967.T Kobayashi Pharmaceutical Co., Ltd.
5,763.00
+1.71%
 
4922.T KOSÉ Corporation
6,737.00
+2.29%
 
8113.T Unicharm Corporation
1,217.50
+0.12%
 
4452.T Kao Corporation
5,847.00
+0.27%
 
4911.T Shiseido Company, Limited
2,595.00
+3.51%
 
1044.HK HENGAN INT'L
20.900
+0.48%
 
PZC.L PZ Cussons plc
80.60
+2.68%
 
OR.PA L'Oréal S.A.
343.45
+1.34%
 
CLX The Clorox Company
160.76
+0.18%
 
PG The Procter & Gamble Company
161.30
+0.50%