Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,672.09 -934.73 (-1.52%) CMC Crypto 200
1,265.00 -18.83 (-1.47%)
Pigeon Corporation (7956.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,474.50 | 1,479.00 | 1,452.00 | 1,454.50 | 1,454.50 | 1,918,200 |
| 27 Jun 2024 | 1,480.00 | 1,497.00 | 1,476.00 | 1,486.00 | 1,486.00 | 1,939,200 |
| 27 Jun 2024 | 38 Dividend | |||||
| 26 Jun 2024 | 1,540.00 | 1,551.00 | 1,535.50 | 1,540.50 | 1,502.50 | 2,156,200 |
| 25 Jun 2024 | 1,540.00 | 1,549.50 | 1,536.00 | 1,546.00 | 1,507.86 | 1,190,900 |
| 24 Jun 2024 | 1,517.00 | 1,540.00 | 1,516.00 | 1,530.00 | 1,492.26 | 1,227,000 |
| 21 Jun 2024 | 1,512.00 | 1,517.00 | 1,508.00 | 1,509.00 | 1,471.78 | 819,800 |
| 20 Jun 2024 | 1,505.50 | 1,516.00 | 1,501.00 | 1,513.00 | 1,475.68 | 583,800 |
| 19 Jun 2024 | 1,513.00 | 1,513.00 | 1,495.00 | 1,501.00 | 1,463.97 | 737,700 |
| 18 Jun 2024 | 1,506.50 | 1,518.00 | 1,499.50 | 1,510.00 | 1,472.75 | 634,300 |
| 17 Jun 2024 | 1,523.00 | 1,524.00 | 1,504.00 | 1,507.00 | 1,469.83 | 718,900 |
| 14 Jun 2024 | 1,491.50 | 1,513.00 | 1,486.50 | 1,506.00 | 1,468.85 | 972,700 |
| 13 Jun 2024 | 1,494.50 | 1,503.50 | 1,493.50 | 1,496.00 | 1,459.10 | 521,400 |
| 12 Jun 2024 | 1,500.00 | 1,510.00 | 1,495.00 | 1,496.00 | 1,459.10 | 511,000 |
| 11 Jun 2024 | 1,509.00 | 1,510.50 | 1,491.50 | 1,491.50 | 1,454.71 | 1,053,000 |
| 10 Jun 2024 | 1,515.00 | 1,518.50 | 1,499.00 | 1,514.50 | 1,477.14 | 615,300 |
| 07 Jun 2024 | 1,515.00 | 1,521.00 | 1,510.00 | 1,515.50 | 1,478.12 | 464,300 |
| 06 Jun 2024 | 1,520.00 | 1,525.00 | 1,507.50 | 1,510.50 | 1,473.24 | 866,100 |
| 05 Jun 2024 | 1,531.00 | 1,545.50 | 1,526.00 | 1,534.00 | 1,496.16 | 860,000 |
| 04 Jun 2024 | 1,517.00 | 1,529.50 | 1,511.50 | 1,528.50 | 1,490.80 | 592,700 |
| 03 Jun 2024 | 1,511.00 | 1,518.50 | 1,498.50 | 1,511.50 | 1,474.22 | 766,400 |
| 31 May 2024 | 1,500.00 | 1,513.50 | 1,497.50 | 1,505.00 | 1,467.88 | 2,404,200 |
| 30 May 2024 | 1,495.00 | 1,506.00 | 1,481.00 | 1,488.50 | 1,451.78 | 1,715,000 |
| 29 May 2024 | 1,505.00 | 1,515.50 | 1,490.50 | 1,497.00 | 1,460.07 | 1,764,000 |
| 28 May 2024 | 1,518.50 | 1,519.00 | 1,503.50 | 1,507.50 | 1,470.31 | 661,100 |
| 27 May 2024 | 1,525.50 | 1,525.50 | 1,505.00 | 1,510.50 | 1,473.24 | 635,600 |
| 24 May 2024 | 1,514.00 | 1,528.50 | 1,509.00 | 1,509.50 | 1,472.26 | 773,300 |
| 23 May 2024 | 1,520.00 | 1,529.00 | 1,516.00 | 1,526.50 | 1,488.85 | 716,300 |
| 22 May 2024 | 1,498.00 | 1,533.00 | 1,491.00 | 1,517.50 | 1,480.07 | 1,562,400 |
| 21 May 2024 | 1,529.50 | 1,529.50 | 1,492.50 | 1,498.00 | 1,461.05 | 1,038,200 |
| 20 May 2024 | 1,545.00 | 1,545.00 | 1,523.00 | 1,526.00 | 1,488.36 | 1,107,100 |
| 17 May 2024 | 1,536.00 | 1,546.00 | 1,529.00 | 1,539.00 | 1,501.04 | 1,012,100 |
| 16 May 2024 | 1,500.00 | 1,542.00 | 1,494.00 | 1,538.00 | 1,500.06 | 1,611,600 |
| 15 May 2024 | 1,508.00 | 1,520.50 | 1,500.50 | 1,501.00 | 1,463.97 | 1,400,800 |
| 14 May 2024 | 1,483.00 | 1,501.00 | 1,480.00 | 1,500.00 | 1,463.00 | 1,358,600 |
| 13 May 2024 | 1,476.00 | 1,477.50 | 1,466.50 | 1,477.50 | 1,441.05 | 768,800 |
| 10 May 2024 | 1,466.00 | 1,476.00 | 1,459.00 | 1,476.00 | 1,439.59 | 1,235,400 |
| 09 May 2024 | 1,470.00 | 1,488.50 | 1,462.50 | 1,476.00 | 1,439.59 | 1,304,500 |
| 08 May 2024 | 1,455.00 | 1,467.50 | 1,451.00 | 1,459.00 | 1,423.01 | 1,021,200 |
| 07 May 2024 | 1,420.00 | 1,452.50 | 1,416.00 | 1,451.00 | 1,415.21 | 1,137,100 |
| 02 May 2024 | 1,453.50 | 1,455.50 | 1,440.50 | 1,445.50 | 1,409.84 | 872,000 |
| 01 May 2024 | 1,431.50 | 1,463.00 | 1,429.00 | 1,460.00 | 1,423.99 | 1,154,300 |
| 30 Apr 2024 | 1,432.00 | 1,439.50 | 1,427.00 | 1,437.50 | 1,402.04 | 967,200 |
| 26 Apr 2024 | 1,414.50 | 1,417.00 | 1,398.00 | 1,417.00 | 1,382.05 | 1,295,200 |
| 25 Apr 2024 | 1,420.50 | 1,432.00 | 1,414.00 | 1,425.00 | 1,389.85 | 1,565,100 |
| 24 Apr 2024 | 1,410.50 | 1,415.50 | 1,404.00 | 1,409.00 | 1,374.24 | 1,284,800 |
| 23 Apr 2024 | 1,418.00 | 1,419.00 | 1,404.50 | 1,412.00 | 1,377.17 | 1,110,900 |
| 22 Apr 2024 | 1,400.00 | 1,422.00 | 1,396.50 | 1,417.50 | 1,382.53 | 1,466,200 |
| 19 Apr 2024 | 1,420.00 | 1,420.00 | 1,381.50 | 1,381.50 | 1,347.42 | 1,982,100 |
| 18 Apr 2024 | 1,403.50 | 1,417.00 | 1,400.50 | 1,413.00 | 1,378.15 | 988,600 |
| 17 Apr 2024 | 1,411.50 | 1,412.00 | 1,399.00 | 1,399.00 | 1,364.49 | 1,384,100 |
| 16 Apr 2024 | 1,407.00 | 1,412.50 | 1,403.00 | 1,409.00 | 1,374.24 | 1,263,700 |
| 15 Apr 2024 | 1,426.00 | 1,427.00 | 1,406.00 | 1,410.00 | 1,375.22 | 1,685,100 |
| 12 Apr 2024 | 1,427.00 | 1,437.00 | 1,427.00 | 1,431.00 | 1,395.70 | 1,065,000 |
| 11 Apr 2024 | 1,431.00 | 1,432.00 | 1,421.50 | 1,422.50 | 1,387.41 | 1,515,400 |
| 10 Apr 2024 | 1,442.50 | 1,449.00 | 1,437.50 | 1,442.00 | 1,406.43 | 1,233,900 |
| 09 Apr 2024 | 1,432.00 | 1,438.00 | 1,425.00 | 1,434.00 | 1,398.63 | 967,200 |
| 08 Apr 2024 | 1,415.00 | 1,430.50 | 1,414.50 | 1,429.50 | 1,394.24 | 1,326,200 |
| 05 Apr 2024 | 1,425.50 | 1,426.50 | 1,409.00 | 1,419.00 | 1,384.00 | 1,597,100 |
| 04 Apr 2024 | 1,435.00 | 1,437.50 | 1,421.00 | 1,425.00 | 1,389.85 | 1,616,500 |
| 03 Apr 2024 | 1,430.00 | 1,442.50 | 1,421.00 | 1,436.50 | 1,401.07 | 1,406,100 |
| 02 Apr 2024 | 1,470.00 | 1,471.50 | 1,434.50 | 1,435.00 | 1,399.60 | 2,017,600 |
| 01 Apr 2024 | 1,471.00 | 1,479.50 | 1,465.50 | 1,475.00 | 1,438.62 | 2,024,200 |
| 29 Mar 2024 | 1,461.00 | 1,463.50 | 1,450.00 | 1,453.50 | 1,417.65 | 840,000 |
| 28 Mar 2024 | 1,468.50 | 1,479.00 | 1,457.00 | 1,457.00 | 1,421.06 | 2,251,800 |
| 27 Mar 2024 | 1,469.00 | 1,469.50 | 1,456.00 | 1,456.50 | 1,420.57 | 1,835,800 |
| 26 Mar 2024 | 1,473.00 | 1,476.50 | 1,452.00 | 1,461.00 | 1,424.96 | 3,045,500 |
| 25 Mar 2024 | 1,547.00 | 1,547.00 | 1,483.50 | 1,483.50 | 1,446.91 | 2,710,700 |
| 22 Mar 2024 | 1,554.00 | 1,564.00 | 1,544.00 | 1,546.50 | 1,508.35 | 852,200 |
| 21 Mar 2024 | 1,540.00 | 1,547.00 | 1,538.50 | 1,544.00 | 1,505.91 | 990,300 |
| 19 Mar 2024 | 1,541.00 | 1,543.50 | 1,533.50 | 1,539.50 | 1,501.52 | 765,700 |
| 18 Mar 2024 | 1,542.00 | 1,551.00 | 1,538.00 | 1,544.00 | 1,505.91 | 760,700 |
| 15 Mar 2024 | 1,540.00 | 1,544.00 | 1,532.00 | 1,541.00 | 1,502.99 | 795,800 |
| 14 Mar 2024 | 1,540.00 | 1,544.50 | 1,523.50 | 1,544.50 | 1,506.40 | 529,000 |
| 13 Mar 2024 | 1,540.00 | 1,547.50 | 1,523.50 | 1,533.50 | 1,495.67 | 844,800 |
| 12 Mar 2024 | 1,526.50 | 1,548.00 | 1,521.00 | 1,548.00 | 1,509.81 | 973,800 |
| 11 Mar 2024 | 1,533.50 | 1,538.00 | 1,513.50 | 1,526.50 | 1,488.85 | 727,300 |
| 08 Mar 2024 | 1,515.00 | 1,534.50 | 1,509.00 | 1,525.50 | 1,487.87 | 923,300 |
| 07 Mar 2024 | 1,529.50 | 1,531.50 | 1,517.00 | 1,521.50 | 1,483.97 | 722,600 |
| 06 Mar 2024 | 1,512.50 | 1,530.00 | 1,507.00 | 1,522.00 | 1,484.46 | 755,500 |
| 05 Mar 2024 | 1,525.00 | 1,535.50 | 1,502.00 | 1,527.00 | 1,489.33 | 1,028,800 |
| 04 Mar 2024 | 1,518.00 | 1,536.00 | 1,518.00 | 1,520.50 | 1,482.99 | 684,200 |
| 01 Mar 2024 | 1,520.00 | 1,531.50 | 1,514.00 | 1,517.00 | 1,479.58 | 1,310,000 |
| 29 Feb 2024 | 1,533.00 | 1,536.00 | 1,516.00 | 1,526.00 | 1,488.36 | 887,500 |
| 28 Feb 2024 | 1,536.50 | 1,540.00 | 1,523.50 | 1,529.50 | 1,491.77 | 664,600 |
| 27 Feb 2024 | 1,517.00 | 1,538.00 | 1,514.00 | 1,533.00 | 1,495.18 | 815,200 |
| 26 Feb 2024 | 1,535.50 | 1,539.50 | 1,520.00 | 1,520.00 | 1,482.51 | 1,860,500 |
| 22 Feb 2024 | 1,600.00 | 1,600.00 | 1,536.00 | 1,536.00 | 1,498.11 | 2,057,500 |
| 21 Feb 2024 | 1,593.50 | 1,605.50 | 1,577.50 | 1,596.00 | 1,556.63 | 1,097,200 |
| 20 Feb 2024 | 1,579.00 | 1,599.00 | 1,560.00 | 1,595.50 | 1,556.14 | 1,395,400 |
| 19 Feb 2024 | 1,531.00 | 1,573.50 | 1,525.50 | 1,573.50 | 1,534.69 | 1,717,400 |
| 16 Feb 2024 | 1,480.00 | 1,519.00 | 1,433.00 | 1,512.00 | 1,474.70 | 6,196,500 |
| 15 Feb 2024 | 1,555.00 | 1,582.00 | 1,548.50 | 1,576.50 | 1,537.61 | 1,759,200 |
| 14 Feb 2024 | 1,583.00 | 1,583.50 | 1,548.00 | 1,548.50 | 1,510.30 | 1,886,500 |
| 13 Feb 2024 | 1,596.00 | 1,599.00 | 1,576.50 | 1,595.00 | 1,555.66 | 932,300 |
| 09 Feb 2024 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,558.58 | 139,200 |
| 08 Feb 2024 | 1,602.00 | 1,606.50 | 1,586.50 | 1,586.50 | 1,547.37 | 1,243,200 |
| 07 Feb 2024 | 1,630.50 | 1,632.00 | 1,602.00 | 1,606.50 | 1,566.87 | 686,000 |
| 06 Feb 2024 | 1,638.00 | 1,638.50 | 1,617.00 | 1,629.00 | 1,588.82 | 777,000 |
| 05 Feb 2024 | 1,605.00 | 1,642.00 | 1,604.00 | 1,639.00 | 1,598.57 | 973,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.