Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Pigeon Corporation (7956.T)

1,706.50
+17.50
+(1.04%)
At close: April 25 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,703.001,716.001,697.001,706.501,706.50611,200
Apr 24, 20251,702.501,716.001,684.001,689.001,689.00824,200
Apr 23, 20251,726.501,733.001,699.001,702.001,702.001,070,200
Apr 22, 20251,730.001,733.501,711.501,721.001,721.00998,900
Apr 21, 20251,741.501,745.001,720.001,745.001,745.00829,400
Apr 18, 20251,737.501,743.501,729.001,733.001,733.00456,000
Apr 17, 20251,748.001,749.001,731.001,741.001,741.00659,000
Apr 16, 20251,751.001,756.501,707.001,720.001,720.001,014,400
Apr 15, 20251,773.001,778.001,754.001,756.001,756.00590,200
Apr 14, 20251,730.001,784.501,724.501,770.501,770.50843,500
Apr 11, 20251,695.001,714.501,664.501,710.001,710.001,152,500
Apr 10, 20251,700.001,730.001,681.501,718.501,718.501,189,500
Apr 9, 20251,663.501,683.501,627.001,673.501,673.501,219,600
Apr 8, 20251,658.501,682.501,643.001,665.001,665.001,127,300
Apr 7, 20251,605.501,657.501,591.001,618.501,618.501,779,700
Apr 4, 20251,745.001,752.001,704.501,725.501,725.501,246,900
Apr 3, 20251,749.501,785.501,743.001,780.501,780.501,219,800
Apr 2, 20251,849.501,855.001,802.501,810.001,810.001,145,200
Apr 1, 20251,830.001,858.501,813.001,843.001,843.001,046,800
Mar 31, 20251,801.001,848.501,800.001,838.501,838.501,697,100
Mar 28, 20251,847.501,854.501,821.001,834.001,834.001,243,300
Mar 27, 20251,817.501,843.001,805.501,843.001,843.001,187,500
Mar 26, 20251,792.001,822.501,787.001,819.001,819.002,210,000
Mar 25, 20251,780.001,792.001,760.501,772.001,772.001,011,500
Mar 24, 20251,788.001,796.501,760.001,789.501,789.50911,500
Mar 21, 20251,839.001,847.501,785.001,795.501,795.501,438,600
Mar 19, 20251,853.501,859.501,833.001,843.001,843.001,429,400
Mar 18, 20251,890.001,909.001,838.001,853.501,853.501,961,600
Mar 17, 20251,790.001,889.001,790.001,815.501,815.503,339,100
Mar 14, 20251,693.001,785.501,681.501,773.501,773.502,844,000
Mar 13, 20251,682.501,700.501,674.501,680.001,680.001,195,100
Mar 12, 20251,648.001,690.001,647.501,685.001,685.00779,700
Mar 11, 20251,672.501,686.501,656.501,678.001,678.00956,600
Mar 10, 20251,690.001,696.501,676.501,685.501,685.501,151,200
Mar 7, 20251,660.001,686.001,655.001,681.501,681.501,768,600
Mar 6, 20251,626.501,637.501,622.001,627.501,627.50429,400
Mar 5, 20251,592.001,629.001,584.001,620.501,620.50946,500
Mar 4, 20251,604.001,615.001,575.501,583.501,583.50737,900
Mar 3, 20251,586.001,611.001,556.001,592.001,592.001,231,300
Feb 28, 20251,598.501,598.501,564.501,584.001,584.00701,400
Feb 27, 20251,625.001,626.501,589.501,600.501,600.501,024,900
Feb 26, 20251,636.501,639.501,610.001,624.501,624.50958,200
Feb 25, 20251,671.501,674.001,626.001,646.001,646.001,188,200
Feb 21, 20251,648.001,678.001,639.001,670.501,670.501,351,300
Feb 20, 20251,664.501,664.501,633.001,648.501,648.50904,600
Feb 19, 20251,640.001,667.501,630.001,664.501,664.501,208,200
Feb 18, 20251,620.001,648.001,582.001,642.001,642.001,876,600
Feb 17, 20251,660.001,700.001,601.501,611.501,611.503,809,300
Feb 14, 20251,490.001,493.501,472.001,482.501,482.50770,000
Feb 13, 20251,479.501,492.001,468.001,484.001,484.00819,100
Feb 12, 20251,460.001,464.001,451.501,460.001,460.00669,100
Feb 10, 20251,445.501,459.001,443.501,453.501,453.50445,200
Feb 7, 20251,442.501,451.501,436.501,443.001,443.00427,400
Feb 6, 20251,443.001,455.001,439.501,442.501,442.50476,200
Feb 5, 20251,432.501,438.501,423.501,433.001,433.00466,000
Feb 4, 20251,450.501,451.501,428.501,432.001,432.00475,700
Feb 3, 20251,467.001,467.001,441.001,441.001,441.00666,200
Jan 31, 20251,485.001,485.501,471.501,472.001,472.00458,400
Jan 30, 20251,468.001,484.001,465.501,482.501,482.50578,300
Jan 29, 20251,485.501,485.501,468.001,472.001,472.00563,100
Jan 28, 20251,478.501,496.001,473.001,485.501,485.501,102,400
Jan 27, 20251,460.001,476.001,456.001,476.001,476.00994,700
Jan 24, 20251,430.001,460.501,429.001,460.001,460.001,026,600
Jan 23, 20251,430.001,436.001,425.001,433.001,433.00575,500
Jan 22, 20251,440.001,443.001,430.501,434.501,434.50839,200
Jan 21, 20251,410.501,433.001,409.001,431.001,431.00688,300
Jan 20, 20251,401.001,410.501,400.501,402.501,402.50442,400
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 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 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

Related Tickers

SSDOY Shiseido Company, Limited
16.75
-1.12%
 
RBGLY Reckitt Benckiser Group plc
12.43
-0.56%
 
PUIG.MC Puig Brands SA
16.28
+1.06%
 
EL The Estée Lauder Companies Inc.
59.39
+1.26%
 
ELF e.l.f. Beauty, Inc.
61.15
+0.81%
 
PG The Procter & Gamble Company
161.02
+0.93%