Want to see JP:7140 full AI Analyst Report?
Petgo Corporation (7140) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 801.00 | 801.00 | 796.00 | 798.00 | 798.00 | -0.13% | 2,400 | 1.62 |
| Oct 30, 2026 | 798.00 | 799.00 | 798.00 | 799.00 | 799.00 | +0.13% | 200 | 0.13 |
| Oct 29, 2026 | 800.00 | 800.00 | 797.00 | 798.00 | 798.00 | -0.25% | 900 | 0.61 |
| Oct 28, 2026 | 805.00 | 805.00 | 800.00 | 800.00 | 800.00 | -0.62% | 600 | 0.39 |
| Oct 27, 2026 | 798.00 | 805.00 | 798.00 | 805.00 | 805.00 | +0.88% | 900 | 0.59 |
| Oct 26, 2026 | 804.00 | 804.00 | 797.00 | 798.00 | 798.00 | -0.13% | 3,700 | 2.34 |
| Oct 23, 2026 | 796.00 | 799.00 | 795.00 | 799.00 | 799.00 | +0.13% | 1,700 | 1.05 |
| Oct 22, 2026 | 797.00 | 799.00 | 796.00 | 798.00 | 798.00 | -0.25% | 1,700 | 1.05 |
| Oct 21, 2026 | 799.00 | 800.00 | 795.00 | 800.00 | 800.00 | +0.38% | 2,300 | 1.40 |
| Oct 20, 2026 | 796.00 | 800.00 | 796.00 | 797.00 | 797.00 | +0.00% | 600 | 0.37 |
| Oct 19, 2026 | 797.00 | 800.00 | 796.00 | 797.00 | 797.00 | -0.75% | 1,700 | 1.02 |
| Oct 16, 2026 | 792.00 | 803.00 | 792.00 | 803.00 | 803.00 | +1.39% | 5,400 | 3.15 |
| Oct 15, 2026 | 797.00 | 797.00 | 792.00 | 792.00 | 792.00 | -1.12% | 3,900 | 2.36 |
| Oct 14, 2026 | 797.00 | 801.00 | 796.00 | 801.00 | 801.00 | +0.00% | 1,700 | 1.00 |
| Oct 13, 2026 | 797.00 | 801.00 | 797.00 | 801.00 | 801.00 | +0.63% | 800 | 0.45 |
| Oct 12, 2026 | 796.00 | 799.00 | 796.00 | 796.00 | 796.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 799.00 | 799.00 | 796.00 | 796.00 | 796.00 | -0.13% | 1,100 | 0.61 |
| Oct 08, 2026 | 800.00 | 800.00 | 797.00 | 797.00 | 797.00 | -0.38% | 500 | 0.27 |
| Oct 07, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | +0.38% | 200 | 0.11 |
| Oct 06, 2026 | 798.00 | 799.00 | 796.00 | 797.00 | 797.00 | +0.25% | 1,400 | 0.72 |
| Oct 05, 2026 | 803.00 | 803.00 | 794.00 | 795.00 | 795.00 | -0.38% | 1,500 | 0.73 |
| Oct 02, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | +0.25% | 400 | 0.18 |
| Oct 01, 2026 | 802.00 | 802.00 | 796.00 | 796.00 | 796.00 | -0.75% | 1,300 | 0.57 |
| Sep 30, 2026 | 804.00 | 804.00 | 801.00 | 802.00 | 802.00 | -0.87% | 600 | 0.25 |
| Sep 29, 2026 | 810.00 | 810.00 | 801.00 | 809.00 | 809.00 | +0.75% | 1,100 | 0.36 |
| Sep 28, 2026 | 806.00 | 806.00 | 801.00 | 803.00 | 803.00 | +0.38% | 700 | 0.10 |
| Sep 25, 2026 | 813.00 | 813.00 | 800.00 | 800.00 | 800.00 | +0.25% | 3,100 | 0.42 |
| Sep 24, 2026 | 798.00 | 799.00 | 797.00 | 798.00 | 798.00 | +0.00% | 1,400 | 0.19 |
| Sep 23, 2026 | 799.00 | 799.00 | 797.00 | 798.00 | 798.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 799.00 | 799.00 | 797.00 | 798.00 | 798.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 799.00 | 799.00 | 797.00 | 798.00 | 798.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 799.00 | 799.00 | 797.00 | 798.00 | 798.00 | -0.13% | 1,300 | 0.17 |
| Sep 17, 2026 | 800.00 | 800.00 | 798.00 | 799.00 | 799.00 | -0.13% | 1,200 | 0.16 |
| Sep 16, 2026 | 796.00 | 800.00 | 796.00 | 800.00 | 800.00 | +0.13% | 1,300 | 0.17 |
| Sep 15, 2026 | 800.00 | 801.00 | 799.00 | 799.00 | 799.00 | -0.13% | 700 | 0.09 |
| Sep 14, 2026 | 801.00 | 801.00 | 800.00 | 800.00 | 800.00 | +0.00% | 400 | 0.05 |
| Sep 11, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -0.25% | 100 | 0.01 |
| Sep 10, 2026 | 797.00 | 802.00 | 797.00 | 802.00 | 802.00 | +0.25% | 1,400 | 0.18 |
| Sep 09, 2026 | 802.00 | 802.00 | 798.00 | 800.00 | 800.00 | -0.25% | 1,100 | 0.14 |
| Sep 08, 2026 | 800.00 | 802.00 | 800.00 | 802.00 | 802.00 | +0.38% | 200 | 0.03 |
| Sep 07, 2026 | 802.00 | 802.00 | 799.00 | 799.00 | 799.00 | -0.37% | 1,900 | 0.25 |
| Sep 04, 2026 | 799.00 | 802.00 | 799.00 | 802.00 | 802.00 | +0.12% | 300 | 0.04 |
| Sep 03, 2026 | 799.00 | 802.00 | 799.00 | 801.00 | 801.00 | +0.25% | 1,600 | 0.21 |
| Sep 02, 2026 | 799.00 | 802.00 | 799.00 | 799.00 | 799.00 | -0.37% | 1,400 | 0.18 |
| Sep 01, 2026 | 800.00 | 802.00 | 800.00 | 802.00 | 802.00 | +0.38% | 2,600 | 0.34 |
| Aug 31, 2026 | 799.00 | 801.00 | 799.00 | 799.00 | 799.00 | +0.00% | 1,700 | 0.22 |
| Aug 28, 2026 | 800.00 | 800.00 | 799.00 | 799.00 | 799.00 | -0.13% | 1,900 | 0.25 |
| Aug 27, 2026 | 800.00 | 801.00 | 800.00 | 800.00 | 800.00 | -0.25% | 2,300 | 0.30 |
| Aug 26, 2026 | 801.00 | 806.00 | 801.00 | 802.00 | 802.00 | +0.12% | 1,400 | 0.18 |
| Aug 25, 2026 | 804.00 | 804.00 | 800.00 | 801.00 | 801.00 | +0.13% | 2,500 | 0.33 |
