tiprankstipranks
Trending News
More News >
PEGASUS CO. LTD (JP:6262)
:6262
Japanese Market
Advertisement

PEGASUS CO. LTD (6262) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
684.00
684.00
677.00
677.00
677.00
-1.02%
54,800
0.50
Oct 16, 2025
685.00
688.00
682.00
684.00
684.00
-0.29%
34,100
0.31
Oct 15, 2025
681.00
689.00
677.00
686.00
686.00
+1.33%
51,300
0.47
Oct 14, 2025
673.00
683.00
673.00
677.00
677.00
-1.74%
95,000
0.87
Oct 10, 2025
690.00
690.00
678.00
689.00
689.00
-0.58%
91,400
0.84
Oct 09, 2025
690.00
695.00
689.00
693.00
693.00
+0.73%
52,000
0.48
Oct 08, 2025
690.00
694.00
687.00
688.00
688.00
-0.15%
61,300
0.55
Oct 07, 2025
690.00
691.00
682.00
689.00
689.00
-0.14%
80,100
0.73
Oct 06, 2025
698.00
700.00
686.00
690.00
690.00
+0.15%
79,500
0.73
Oct 03, 2025
680.00
692.00
679.00
689.00
689.00
+1.32%
79,300
0.73
Oct 02, 2025
687.00
695.00
676.00
680.00
680.00
-0.73%
137,700
1.28
Oct 01, 2025
682.00
686.00
676.00
685.00
685.00
+0.15%
155,000
1.45
Sep 30, 2025
682.00
686.00
674.00
684.00
684.00
0.00%
76,200
0.71
Sep 29, 2025
673.00
686.00
673.00
684.00
684.00
+1.18%
75,700
0.71
Sep 26, 2025
685.00
686.00
675.00
686.00
676.00
+1.93%
67,300
0.63
Sep 25, 2025
674.00
689.00
674.00
683.00
673.04
+3.14%
112,900
1.07
Sep 24, 2025
675.00
678.00
671.00
672.00
662.20
+1.03%
98,500
0.94
Sep 22, 2025
670.00
681.00
669.00
675.00
665.16
+1.48%
161,700
1.56
Sep 19, 2025
684.00
686.00
674.00
675.00
665.16
+1.63%
136,200
1.34
Sep 18, 2025
683.00
689.00
667.00
674.00
664.17
-0.15%
132,500
1.32
Sep 17, 2025
688.00
688.00
673.00
685.00
675.01
+1.63%
129,700
1.31
Sep 16, 2025
676.00
690.00
675.00
684.00
674.03
+2.68%
100,300
1.02
Sep 12, 2025
676.00
683.00
675.00
676.00
666.14
+0.88%
78,200
0.79
Sep 11, 2025
675.00
681.00
674.00
680.00
670.09
+2.38%
66,700
0.67
Sep 10, 2025
677.00
678.00
657.00
674.00
664.17
+0.88%
141,100
1.42
Sep 09, 2025
674.00
678.00
668.00
678.00
668.12
+2.69%
141,400
1.43
Sep 08, 2025
676.00
678.00
669.00
670.00
660.23
+0.73%
34,000
0.34
Sep 05, 2025
673.00
680.00
669.00
675.00
665.16
+1.93%
80,700
0.82
Sep 04, 2025
675.00
681.00
669.00
672.00
662.20
+1.03%
64,100
0.65
Sep 03, 2025
656.00
677.00
656.00
675.00
665.16
+4.42%
201,000
2.07
Sep 02, 2025
655.00
662.00
650.00
656.00
646.44
+1.02%
121,700
1.27
Sep 01, 2025
652.00
675.00
650.00
659.00
649.39
+2.57%
141,100
1.48
Aug 29, 2025
649.00
656.00
644.00
652.00
642.50
+1.95%
64,400
0.67
Aug 28, 2025
655.00
655.00
649.00
649.00
639.54
+0.55%
56,100
0.58
Aug 27, 2025
648.00
663.00
646.00
655.00
645.45
+2.26%
110,400
1.15
Aug 26, 2025
653.00
660.00
649.00
650.00
640.52
+0.86%
75,600
0.76
Aug 25, 2025
650.00
660.00
646.00
654.00
644.47
+3.06%
142,200
1.45
Aug 22, 2025
636.00
645.00
636.00
644.00
634.61
+3.41%
121,800
1.25
Aug 21, 2025
615.00
636.00
613.00
632.00
622.79
+5.66%
170,600
1.76
Aug 20, 2025
618.00
619.00
606.00
607.00
598.15
-0.65%
74,700
0.76
Aug 19, 2025
632.00
632.00
620.00
620.00
610.96
-0.60%
77,400
0.75
Aug 18, 2025
632.00
633.00
627.00
633.00
623.77
+1.48%
76,200
0.71
Aug 15, 2025
631.00
634.00
628.00
633.00
623.77
+1.80%
58,200
0.53
Aug 14, 2025
632.00
633.00
627.00
631.00
621.80
+1.00%
49,400
0.44
Aug 13, 2025
632.00
635.00
627.00
634.00
624.76
+1.48%
77,700
0.66
Aug 12, 2025
618.00
640.00
618.00
634.00
624.76
+7.05%
254,400
2.02
Aug 08, 2025
601.00
604.00
595.00
601.00
592.24
+1.65%
65,100
0.50
Aug 07, 2025
594.00
603.00
588.00
600.00
591.25
+3.02%
105,500
0.77
Aug 06, 2025
586.00
596.00
586.00
591.00
582.38
+2.52%
70,400
0.44
Aug 05, 2025
580.00
588.00
580.00
585.00
576.47
+2.35%
51,400
0.32
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis