Want to see JP:6262 full AI Analyst Report?
PEGASUS CO. LTD (6262) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 493.00 | 573.00 | 493.00 | 573.00 | 573.00 | +16.23% | 160,200 | 2.65 |
| Oct 29, 2026 | 495.00 | 498.00 | 485.00 | 493.00 | 493.00 | -0.20% | 405,300 | 7.21 |
| Oct 28, 2026 | 508.00 | 513.00 | 493.00 | 494.00 | 494.00 | -2.56% | 251,800 | 4.69 |
| Oct 27, 2026 | 512.00 | 513.00 | 506.00 | 507.00 | 507.00 | -0.20% | 70,000 | 1.30 |
| Oct 26, 2026 | 507.00 | 513.00 | 507.00 | 508.00 | 508.00 | -1.17% | 78,400 | 1.47 |
| Oct 23, 2026 | 520.00 | 521.00 | 508.00 | 514.00 | 514.00 | -1.34% | 93,500 | 1.78 |
| Oct 22, 2026 | 531.00 | 533.00 | 521.00 | 521.00 | 521.00 | -2.25% | 71,500 | 1.37 |
| Oct 21, 2026 | 536.00 | 540.00 | 532.00 | 533.00 | 533.00 | +0.00% | 84,700 | 1.65 |
| Oct 20, 2026 | 529.00 | 542.00 | 526.00 | 533.00 | 533.00 | +0.38% | 131,700 | 2.66 |
| Oct 19, 2026 | 530.00 | 534.00 | 521.00 | 531.00 | 531.00 | -0.19% | 86,200 | 1.77 |
| Oct 16, 2026 | 519.00 | 532.00 | 517.00 | 532.00 | 532.00 | +2.90% | 68,600 | 1.41 |
| Oct 15, 2026 | 516.00 | 525.00 | 515.00 | 517.00 | 517.00 | -1.15% | 77,000 | 1.62 |
| Oct 14, 2026 | 512.00 | 530.00 | 509.00 | 523.00 | 523.00 | +1.16% | 97,000 | 2.07 |
| Oct 13, 2026 | 508.00 | 521.00 | 506.00 | 517.00 | 517.00 | +1.17% | 84,100 | 1.82 |
| Oct 12, 2026 | 511.00 | 512.00 | 501.00 | 511.00 | 511.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 502.00 | 512.00 | 501.00 | 511.00 | 511.00 | +1.59% | 63,700 | 1.38 |
| Oct 08, 2026 | 514.00 | 514.00 | 503.00 | 503.00 | 503.00 | -2.52% | 122,600 | 2.74 |
| Oct 07, 2026 | 525.00 | 525.00 | 516.00 | 516.00 | 516.00 | -2.09% | 43,500 | 0.97 |
| Oct 06, 2026 | 520.00 | 530.00 | 520.00 | 527.00 | 527.00 | +1.35% | 68,200 | 1.54 |
| Oct 05, 2026 | 517.00 | 525.00 | 516.00 | 520.00 | 520.00 | +0.39% | 56,000 | 1.26 |
| Oct 02, 2026 | 523.00 | 523.00 | 515.00 | 518.00 | 518.00 | -1.33% | 62,100 | 1.38 |
| Oct 01, 2026 | 528.00 | 528.00 | 520.00 | 525.00 | 525.00 | -0.76% | 52,700 | 1.14 |
| Sep 30, 2026 | 522.00 | 532.00 | 522.00 | 529.00 | 529.00 | +0.57% | 32,000 | 0.69 |
| Sep 29, 2026 | 530.00 | 540.00 | 522.00 | 526.00 | 526.00 | +0.38% | 65,400 | 1.43 |
| Sep 28, 2026 | 533.00 | 542.00 | 532.00 | 539.00 | 524.00 | +1.51% | 73,300 | 1.62 |
| Sep 25, 2026 | 534.00 | 535.00 | 530.00 | 531.00 | 516.22 | -0.56% | 46,400 | 1.01 |
| Sep 24, 2026 | 532.00 | 537.00 | 529.00 | 534.00 | 519.14 | +1.33% | 49,800 | 1.08 |
| Sep 23, 2026 | 527.00 | 533.00 | 526.00 | 527.00 | 512.33 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 527.00 | 533.00 | 526.00 | 527.00 | 512.33 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 527.00 | 533.00 | 526.00 | 527.00 | 512.33 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 533.00 | 533.00 | 526.00 | 527.00 | 512.33 | -0.19% | 62,600 | 1.25 |
| Sep 17, 2026 | 530.00 | 535.00 | 524.00 | 528.00 | 513.31 | -0.38% | 55,900 | 1.13 |
| Sep 16, 2026 | 526.00 | 534.00 | 526.00 | 530.00 | 515.25 | +0.00% | 48,400 | 0.98 |
| Sep 15, 2026 | 528.00 | 530.00 | 522.00 | 530.00 | 515.25 | +0.57% | 54,500 | 1.10 |
| Sep 14, 2026 | 524.00 | 529.00 | 520.00 | 527.00 | 512.33 | +1.54% | 38,600 | 0.78 |
| Sep 11, 2026 | 507.00 | 524.00 | 507.00 | 519.00 | 504.56 | +1.57% | 68,700 | 1.38 |
| Sep 10, 2026 | 513.00 | 516.00 | 509.00 | 511.00 | 496.78 | -0.78% | 46,600 | 0.94 |
| Sep 09, 2026 | 513.00 | 522.00 | 512.00 | 515.00 | 500.67 | +0.19% | 41,800 | 0.84 |
| Sep 08, 2026 | 522.00 | 523.00 | 513.00 | 514.00 | 499.70 | -1.91% | 88,300 | 1.78 |
| Sep 07, 2026 | 524.00 | 528.00 | 523.00 | 524.00 | 509.42 | +0.38% | 25,100 | 0.50 |
| Sep 04, 2026 | 521.00 | 526.00 | 520.00 | 522.00 | 507.47 | +0.00% | 36,200 | 0.71 |
| Sep 03, 2026 | 526.00 | 530.00 | 522.00 | 522.00 | 507.47 | -0.76% | 50,900 | 0.96 |
| Sep 02, 2026 | 535.00 | 535.00 | 526.00 | 526.00 | 511.36 | -2.59% | 63,700 | 1.21 |
| Sep 01, 2026 | 536.00 | 542.00 | 535.00 | 540.00 | 524.97 | +0.37% | 25,400 | 0.47 |
| Aug 31, 2026 | 545.00 | 545.00 | 531.00 | 538.00 | 523.03 | +0.19% | 30,000 | 0.54 |
| Aug 28, 2026 | 540.00 | 542.00 | 535.00 | 537.00 | 522.06 | -0.92% | 49,800 | 0.84 |
| Aug 27, 2026 | 548.00 | 548.00 | 540.00 | 542.00 | 526.92 | -0.91% | 37,200 | 0.58 |
| Aug 26, 2026 | 545.00 | 549.00 | 542.00 | 547.00 | 531.78 | +0.37% | 38,700 | 0.60 |
| Aug 25, 2026 | 550.00 | 550.00 | 540.00 | 545.00 | 529.83 | -0.55% | 37,800 | 0.56 |
| Aug 24, 2026 | 537.00 | 548.00 | 537.00 | 548.00 | 532.75 | +2.43% | 49,300 | 0.72 |
