kabutan

PIGEON CORPORATION(7956) Historical

7956
TSE Prime
PIGEON CORPORATION
1,616.5
JPY
-7.5
(-0.46%)
Dec 5, 1:27 pm JST
10.43
USD
Dec 4, 11:27 pm EST
Result
PTS
outside of trading hours
1,616.2
Dec 5, 1:25 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 18, 2025
1,909.0 JPY
52 Week Low Jan 17, 2025
1,385.0 JPY
Yearly High Mar 18, 2025
1,909.0 JPY
Yearly Low Jan 17, 2025
1,385.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,618 1,623 1,611 1,616 -8 -0.46% 564,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,605.0 1,629.5 1,601.5 1,624.0 +19.5 +1.22% 947,300
Dec 3, 2025 1,613.0 1,619.0 1,603.0 1,604.5 -17.0 -1.05% 884,200
Dec 2, 2025 1,616.0 1,626.5 1,611.5 1,621.5 +14.0 +0.87% 1,012,700
Dec 1, 2025 1,635.0 1,649.0 1,607.5 1,607.5 -10.0 -0.62% 1,105,300
Nov 28, 2025 1,605.5 1,622.5 1,605.5 1,617.5 +9.5 +0.59% 1,065,800
Nov 27, 2025 1,620.0 1,624.5 1,603.5 1,608.0 0 0.00% 808,500
Nov 26, 2025 1,586.5 1,617.0 1,585.5 1,608.0 +39.5 +2.52% 1,989,200
Nov 25, 2025 1,624.5 1,625.0 1,568.5 1,568.5 -63.0 -3.86% 2,918,200
Nov 21, 2025 1,630.5 1,640.5 1,620.0 1,631.5 +13.5 +0.83% 1,318,200
Nov 20, 2025 1,627.0 1,635.0 1,614.5 1,618.0 -7.5 -0.46% 974,000
Nov 19, 2025 1,612.0 1,641.5 1,612.0 1,625.5 +22.5 +1.40% 1,439,700
Nov 18, 2025 1,610.0 1,614.0 1,595.5 1,603.0 -7.5 -0.47% 1,648,600
Nov 17, 2025 1,649.0 1,664.5 1,595.0 1,610.5 -56.0 -3.36% 3,061,500
Nov 14, 2025 1,655.0 1,684.5 1,655.0 1,666.5 -3.5 -0.21% 1,402,900
Nov 13, 2025 1,673.0 1,677.0 1,655.0 1,670.0 +8.5 +0.51% 849,300
Nov 12, 2025 1,659.0 1,673.0 1,649.0 1,661.5 +18.0 +1.10% 1,051,500
Nov 11, 2025 1,632.5 1,649.5 1,628.0 1,643.5 -4.0 -0.24% 1,148,300
Nov 10, 2025 1,610.5 1,648.0 1,610.5 1,647.5 +47.0 +2.94% 1,515,900
Nov 7, 2025 1,650.0 1,680.5 1,582.0 1,600.5 -195.0 -10.86% 6,621,600
Nov 6, 2025 1,731.0 1,795.5 1,723.5 1,795.5 +55.5 +3.19% 1,980,400