kabutan

PIGEON CORPORATION(7956) Historical

7956
TSE Prime
PIGEON CORPORATION
1,615.0
JPY
-9.0
(-0.55%)
Dec 5, 2:16 pm JST
10.42
USD
Dec 5, 12:16 am EST
Result
PTS
outside of trading hours
1,615
Dec 5, 2:15 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,635 1,649 1,601 1,615 -3 -0.15% 4,605,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,624.5 1,625.0 1,568.5 1,617.5 -14.0 -0.86% 6,781,700
Nov 21, 2025 1,649.0 1,664.5 1,595.0 1,631.5 -35.0 -2.10% 8,442,000
Nov 14, 2025 1,610.5 1,684.5 1,610.5 1,666.5 +66.0 +4.12% 5,967,900
Nov 7, 2025 1,735.5 1,795.5 1,582.0 1,600.5 -143.5 -8.23% 10,023,600
Oct 31, 2025 1,784.0 1,802.0 1,716.0 1,744.0 -36.5 -2.05% 2,208,500
Oct 24, 2025 1,798.0 1,814.5 1,776.0 1,780.5 +10.0 +0.56% 2,172,900
Oct 17, 2025 1,710.0 1,778.0 1,693.0 1,770.5 +32.5 +1.87% 2,632,500
Oct 10, 2025 1,747.0 1,775.5 1,725.0 1,738.0 +14.0 +0.81% 3,675,400
Oct 3, 2025 1,794.0 1,799.0 1,719.5 1,724.0 -68.0 -3.79% 2,180,000
Sep 26, 2025 1,788.0 1,811.0 1,780.5 1,792.0 0 0.00% 2,237,000
Sep 19, 2025 1,829.0 1,863.0 1,787.5 1,792.0 -37.5 -2.05% 2,179,400
Sep 12, 2025 1,870.0 1,884.5 1,813.5 1,829.5 -26.5 -1.43% 2,395,700
Sep 5, 2025 1,863.5 1,867.5 1,828.5 1,856.0 +55.5 +3.08% 2,860,200
Aug 29, 2025 1,864.0 1,866.0 1,782.5 1,800.5 -51.5 -2.78% 2,869,100
Aug 22, 2025 1,742.5 1,887.5 1,724.0 1,852.0 +93.0 +5.29% 5,444,600
Aug 15, 2025 1,750.0 1,789.5 1,738.0 1,759.0 +39.0 +2.27% 4,366,700
Aug 8, 2025 1,680.0 1,766.0 1,635.5 1,720.0 +29.0 +1.71% 4,626,800
Aug 1, 2025 1,656.0 1,721.0 1,645.0 1,691.0 +34.5 +2.08% 4,333,400
Jul 25, 2025 1,700.0 1,704.5 1,645.5 1,656.5 -44.5 -2.62% 3,298,400
Jul 18, 2025 1,702.0 1,720.0 1,696.0 1,701.0 -16.5 -0.96% 2,325,600