Advertisement
PILLAR Corporation (6490.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 4,265.00 | 4,265.00 | 4,145.00 | 4,155.00 | 4,155.00 | 47,500 |
| Oct 24, 2024 | 4,255.00 | 4,310.00 | 4,210.00 | 4,265.00 | 4,265.00 | 39,800 |
| Oct 23, 2024 | 4,350.00 | 4,375.00 | 4,290.00 | 4,290.00 | 4,290.00 | 51,500 |
| Oct 22, 2024 | 4,455.00 | 4,505.00 | 4,360.00 | 4,370.00 | 4,370.00 | 47,400 |
| Oct 21, 2024 | 4,405.00 | 4,490.00 | 4,380.00 | 4,480.00 | 4,480.00 | 47,700 |
| Oct 18, 2024 | 4,430.00 | 4,435.00 | 4,380.00 | 4,395.00 | 4,395.00 | 62,200 |
| Oct 17, 2024 | 4,450.00 | 4,450.00 | 4,380.00 | 4,410.00 | 4,410.00 | 53,200 |
| Oct 16, 2024 | 4,440.00 | 4,460.00 | 4,385.00 | 4,435.00 | 4,435.00 | 64,000 |
| Oct 15, 2024 | 4,600.00 | 4,620.00 | 4,555.00 | 4,570.00 | 4,570.00 | 54,200 |
| Oct 11, 2024 | 4,565.00 | 4,610.00 | 4,525.00 | 4,550.00 | 4,550.00 | 50,000 |
| Oct 10, 2024 | 4,580.00 | 4,660.00 | 4,545.00 | 4,560.00 | 4,560.00 | 51,300 |
| Oct 09, 2024 | 4,585.00 | 4,670.00 | 4,520.00 | 4,580.00 | 4,580.00 | 61,000 |
| Oct 08, 2024 | 4,560.00 | 4,630.00 | 4,510.00 | 4,540.00 | 4,540.00 | 62,400 |
| Oct 07, 2024 | 4,610.00 | 4,670.00 | 4,605.00 | 4,625.00 | 4,625.00 | 87,800 |
| Oct 04, 2024 | 4,405.00 | 4,555.00 | 4,405.00 | 4,540.00 | 4,540.00 | 67,300 |
| Oct 03, 2024 | 4,480.00 | 4,510.00 | 4,405.00 | 4,405.00 | 4,405.00 | 97,900 |
| Oct 02, 2024 | 4,275.00 | 4,360.00 | 4,225.00 | 4,290.00 | 4,290.00 | 86,600 |
| Oct 01, 2024 | 4,250.00 | 4,345.00 | 4,220.00 | 4,300.00 | 4,300.00 | 111,600 |
| Sep 30, 2024 | 4,235.00 | 4,260.00 | 4,135.00 | 4,150.00 | 4,150.00 | 51,200 |
| Sep 27, 2024 | 4,385.00 | 4,465.00 | 4,340.00 | 4,410.00 | 4,410.00 | 82,100 |
| Sep 26, 2024 | 4,270.00 | 4,365.00 | 4,235.00 | 4,350.00 | 4,350.00 | 99,900 |
| Sep 25, 2024 | 4,210.00 | 4,275.00 | 4,150.00 | 4,160.00 | 4,160.00 | 64,400 |
| Sep 24, 2024 | 4,190.00 | 4,240.00 | 4,155.00 | 4,170.00 | 4,170.00 | 50,500 |
| Sep 20, 2024 | 4,115.00 | 4,225.00 | 4,095.00 | 4,165.00 | 4,165.00 | 72,300 |
| Sep 19, 2024 | 4,020.00 | 4,075.00 | 4,010.00 | 4,045.00 | 4,045.00 | 55,200 |
| Sep 18, 2024 | 3,965.00 | 3,975.00 | 3,900.00 | 3,970.00 | 3,970.00 | 44,100 |
| Sep 17, 2024 | 4,020.00 | 4,025.00 | 3,870.00 | 3,920.00 | 3,920.00 | 45,500 |
| Sep 13, 2024 | 3,980.00 | 4,010.00 | 3,970.00 | 3,990.00 | 3,990.00 | 55,300 |
| Sep 12, 2024 | 4,040.00 | 4,065.00 | 3,995.00 | 4,010.00 | 4,010.00 | 39,900 |
| Sep 11, 2024 | 3,930.00 | 3,995.00 | 3,865.00 | 3,900.00 | 3,900.00 | 63,700 |
| Sep 10, 2024 | 4,030.00 | 4,040.00 | 3,965.00 | 3,975.00 | 3,975.00 | 63,800 |
| Sep 09, 2024 | 3,910.00 | 4,070.00 | 3,900.00 | 4,070.00 | 4,070.00 | 65,300 |
| Sep 06, 2024 | 4,070.00 | 4,085.00 | 3,940.00 | 3,995.00 | 3,995.00 | 92,900 |
| Sep 05, 2024 | 4,100.00 | 4,170.00 | 4,055.00 | 4,075.00 | 4,075.00 | 71,600 |
| Sep 04, 2024 | 4,190.00 | 4,245.00 | 4,155.00 | 4,155.00 | 4,155.00 | 71,100 |
| Sep 03, 2024 | 4,355.00 | 4,430.00 | 4,330.00 | 4,355.00 | 4,355.00 | 65,100 |
| Sep 02, 2024 | 4,400.00 | 4,415.00 | 4,315.00 | 4,355.00 | 4,355.00 | 37,300 |
| Aug 30, 2024 | 4,360.00 | 4,455.00 | 4,335.00 | 4,345.00 | 4,345.00 | 40,400 |
| Aug 29, 2024 | 4,320.00 | 4,380.00 | 4,265.00 | 4,325.00 | 4,325.00 | 47,800 |
| Aug 28, 2024 | 4,330.00 | 4,360.00 | 4,275.00 | 4,360.00 | 4,360.00 | 68,700 |
| Aug 27, 2024 | 4,260.00 | 4,375.00 | 4,200.00 | 4,330.00 | 4,330.00 | 46,800 |
| Aug 26, 2024 | 4,295.00 | 4,315.00 | 4,240.00 | 4,275.00 | 4,275.00 | 84,300 |
| Aug 23, 2024 | 4,300.00 | 4,415.00 | 4,300.00 | 4,365.00 | 4,365.00 | 97,200 |
| Aug 22, 2024 | 4,500.00 | 4,555.00 | 4,360.00 | 4,365.00 | 4,365.00 | 60,000 |
| Aug 21, 2024 | 4,430.00 | 4,490.00 | 4,390.00 | 4,475.00 | 4,475.00 | 58,100 |
| Aug 20, 2024 | 4,570.00 | 4,570.00 | 4,485.00 | 4,500.00 | 4,500.00 | 58,400 |
| Aug 19, 2024 | 4,665.00 | 4,715.00 | 4,515.00 | 4,515.00 | 4,515.00 | 75,300 |
| Aug 16, 2024 | 4,500.00 | 4,700.00 | 4,500.00 | 4,675.00 | 4,675.00 | 69,500 |
| Aug 15, 2024 | 4,350.00 | 4,430.00 | 4,315.00 | 4,375.00 | 4,375.00 | 65,900 |
| Aug 14, 2024 | 4,460.00 | 4,485.00 | 4,380.00 | 4,455.00 | 4,455.00 | 71,900 |
| Aug 13, 2024 | 4,275.00 | 4,460.00 | 4,225.00 | 4,460.00 | 4,460.00 | 106,800 |
| Aug 09, 2024 | 4,325.00 | 4,365.00 | 4,110.00 | 4,205.00 | 4,205.00 | 86,700 |
| Aug 08, 2024 | 4,295.00 | 4,325.00 | 4,120.00 | 4,255.00 | 4,255.00 | 102,400 |
| Aug 07, 2024 | 4,215.00 | 4,515.00 | 4,130.00 | 4,365.00 | 4,365.00 | 150,400 |
| Aug 06, 2024 | 4,220.00 | 4,530.00 | 4,130.00 | 4,355.00 | 4,355.00 | 139,100 |
| Aug 05, 2024 | 4,105.00 | 4,270.00 | 3,905.00 | 4,010.00 | 4,010.00 | 200,900 |
| Aug 02, 2024 | 4,770.00 | 4,780.00 | 4,560.00 | 4,560.00 | 4,560.00 | 88,400 |
| Aug 01, 2024 | 5,120.00 | 5,120.00 | 4,910.00 | 4,970.00 | 4,970.00 | 88,400 |
| Jul 31, 2024 | 5,010.00 | 5,140.00 | 4,970.00 | 5,120.00 | 5,120.00 | 56,500 |
| Jul 30, 2024 | 5,000.00 | 5,030.00 | 4,910.00 | 5,010.00 | 5,010.00 | 46,000 |
| Jul 29, 2024 | 5,020.00 | 5,080.00 | 4,965.00 | 5,050.00 | 5,050.00 | 43,100 |
| Jul 26, 2024 | 4,950.00 | 4,975.00 | 4,865.00 | 4,945.00 | 4,945.00 | 61,800 |
| Jul 25, 2024 | 5,070.00 | 5,070.00 | 4,910.00 | 4,935.00 | 4,935.00 | 95,000 |
| Jul 24, 2024 | 5,090.00 | 5,160.00 | 5,080.00 | 5,130.00 | 5,130.00 | 46,700 |
| Jul 23, 2024 | 5,220.00 | 5,300.00 | 5,100.00 | 5,160.00 | 5,160.00 | 49,600 |
| Jul 22, 2024 | 5,370.00 | 5,380.00 | 5,160.00 | 5,160.00 | 5,160.00 | 73,200 |
| Jul 19, 2024 | 5,430.00 | 5,610.00 | 5,370.00 | 5,380.00 | 5,380.00 | 76,700 |
| Jul 18, 2024 | 5,500.00 | 5,570.00 | 5,430.00 | 5,430.00 | 5,430.00 | 139,300 |
| Jul 17, 2024 | 5,700.00 | 5,810.00 | 5,570.00 | 5,600.00 | 5,600.00 | 180,300 |
| Jul 16, 2024 | 5,580.00 | 5,700.00 | 5,550.00 | 5,700.00 | 5,700.00 | 87,300 |
| Jul 12, 2024 | 5,590.00 | 5,600.00 | 5,500.00 | 5,550.00 | 5,550.00 | 107,700 |
| Jul 11, 2024 | 5,500.00 | 5,590.00 | 5,460.00 | 5,580.00 | 5,580.00 | 88,000 |
| Jul 10, 2024 | 5,400.00 | 5,480.00 | 5,370.00 | 5,470.00 | 5,470.00 | 89,500 |
| Jul 09, 2024 | 5,440.00 | 5,510.00 | 5,420.00 | 5,460.00 | 5,460.00 | 83,500 |
| Jul 08, 2024 | 5,510.00 | 5,520.00 | 5,430.00 | 5,440.00 | 5,440.00 | 70,500 |
| Jul 05, 2024 | 5,520.00 | 5,560.00 | 5,430.00 | 5,510.00 | 5,510.00 | 63,200 |
| Jul 04, 2024 | 5,550.00 | 5,630.00 | 5,500.00 | 5,590.00 | 5,590.00 | 137,100 |
| Jul 03, 2024 | 5,400.00 | 5,560.00 | 5,400.00 | 5,550.00 | 5,550.00 | 132,200 |
| Jul 02, 2024 | 5,280.00 | 5,360.00 | 5,230.00 | 5,300.00 | 5,300.00 | 68,600 |
| Jul 01, 2024 | 5,400.00 | 5,410.00 | 5,280.00 | 5,280.00 | 5,280.00 | 55,600 |
| Jun 28, 2024 | 5,340.00 | 5,370.00 | 5,310.00 | 5,370.00 | 5,370.00 | 62,200 |
| Jun 27, 2024 | 5,330.00 | 5,370.00 | 5,290.00 | 5,360.00 | 5,360.00 | 55,000 |
| Jun 26, 2024 | 5,340.00 | 5,410.00 | 5,320.00 | 5,350.00 | 5,350.00 | 62,200 |
| Jun 25, 2024 | 5,340.00 | 5,340.00 | 5,290.00 | 5,300.00 | 5,300.00 | 46,600 |
| Jun 24, 2024 | 5,330.00 | 5,340.00 | 5,270.00 | 5,320.00 | 5,320.00 | 74,400 |
| Jun 21, 2024 | 5,320.00 | 5,340.00 | 5,240.00 | 5,280.00 | 5,280.00 | 100,900 |
| Jun 20, 2024 | 5,230.00 | 5,270.00 | 5,180.00 | 5,270.00 | 5,270.00 | 39,600 |
| Jun 19, 2024 | 5,260.00 | 5,300.00 | 5,210.00 | 5,230.00 | 5,230.00 | 44,800 |
| Jun 18, 2024 | 5,360.00 | 5,380.00 | 5,240.00 | 5,270.00 | 5,270.00 | 77,400 |
| Jun 17, 2024 | 5,240.00 | 5,280.00 | 5,190.00 | 5,270.00 | 5,270.00 | 58,100 |
| Jun 14, 2024 | 5,200.00 | 5,340.00 | 5,200.00 | 5,280.00 | 5,280.00 | 76,000 |
| Jun 13, 2024 | 5,280.00 | 5,320.00 | 5,200.00 | 5,200.00 | 5,200.00 | 78,300 |
| Jun 12, 2024 | 5,250.00 | 5,310.00 | 5,240.00 | 5,300.00 | 5,300.00 | 57,200 |
| Jun 11, 2024 | 5,260.00 | 5,320.00 | 5,250.00 | 5,260.00 | 5,260.00 | 50,500 |
| Jun 10, 2024 | 5,170.00 | 5,290.00 | 5,170.00 | 5,260.00 | 5,260.00 | 55,700 |
| Jun 07, 2024 | 5,280.00 | 5,350.00 | 5,160.00 | 5,190.00 | 5,190.00 | 95,500 |
| Jun 06, 2024 | 5,140.00 | 5,260.00 | 5,080.00 | 5,200.00 | 5,200.00 | 99,800 |
| Jun 05, 2024 | 5,090.00 | 5,150.00 | 5,080.00 | 5,110.00 | 5,110.00 | 86,200 |
| Jun 04, 2024 | 5,180.00 | 5,210.00 | 5,120.00 | 5,120.00 | 5,120.00 | 118,800 |
| Jun 03, 2024 | 5,170.00 | 5,260.00 | 5,160.00 | 5,210.00 | 5,210.00 | 76,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.