Tokyo - Delayed Quote
JPY
Pegasus Co., Ltd. (6262.T)
820.00
+15.00
(+1.86%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
820.00
824.00
800.00
820.00
820.00
237,400
Nov 6, 2026
780.00
812.00
780.00
805.00
805.00
510,200
Nov 5, 2026
815.00
851.00
790.00
803.00
803.00
1,712,500
Nov 4, 2026
773.00
773.00
773.00
773.00
773.00
41,800
Nov 2, 2026
673.00
673.00
673.00
673.00
673.00
161,700
Oct 30, 2026
493.00
573.00
493.00
573.00
573.00
160,200
Oct 29, 2026
495.00
498.00
485.00
493.00
493.00
405,300
Oct 28, 2026
508.00
513.00
493.00
494.00
494.00
251,800
Oct 27, 2026
512.00
513.00
506.00
507.00
507.00
70,000
Oct 26, 2026
507.00
513.00
507.00
508.00
508.00
78,400
Oct 23, 2026
520.00
521.00
508.00
514.00
514.00
93,500
Oct 22, 2026
531.00
533.00
521.00
521.00
521.00
71,500
Oct 21, 2026
536.00
540.00
532.00
533.00
533.00
84,700
Oct 20, 2026
529.00
542.00
526.00
533.00
533.00
131,700
Oct 19, 2026
530.00
534.00
521.00
531.00
531.00
86,200
Oct 16, 2026
519.00
532.00
517.00
532.00
532.00
68,600
Oct 15, 2026
516.00
525.00
515.00
517.00
517.00
77,000
Oct 14, 2026
512.00
530.00
509.00
523.00
523.00
97,000
Oct 13, 2026
508.00
521.00
506.00
517.00
517.00
84,100
Oct 9, 2026
502.00
512.00
501.00
511.00
511.00
63,700
Oct 8, 2026
514.00
514.00
503.00
503.00
503.00
122,600
Oct 7, 2026
525.00
525.00
516.00
516.00
516.00
43,500
Oct 6, 2026
520.00
530.00
520.00
527.00
527.00
68,200
Oct 5, 2026
517.00
525.00
516.00
520.00
520.00
56,000
Oct 2, 2026
523.00
523.00
515.00
518.00
518.00
62,100
Oct 1, 2026
528.00
528.00
520.00
525.00
525.00
52,700
Sep 30, 2026
522.00
532.00
522.00
529.00
529.00
32,000
Sep 29, 2026
15
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
530.00
540.00
522.00
526.00
526.00
65,400
Sep 28, 2026
533.00
542.00
532.00
539.00
524.00
73,300
Sep 25, 2026
534.00
535.00
530.00
531.00
516.22
46,400
Sep 24, 2026
532.00
537.00
529.00
534.00
519.14
49,800
Sep 18, 2026
533.00
533.00
526.00
527.00
512.33
62,600
Sep 17, 2026
530.00
535.00
524.00
528.00
513.31
55,900
Sep 16, 2026
526.00
534.00
526.00
530.00
515.25
48,400
Sep 15, 2026
528.00
530.00
522.00
530.00
515.25
54,500
Sep 14, 2026
524.00
529.00
520.00
527.00
512.33
38,600
Sep 11, 2026
507.00
524.00
507.00
519.00
504.56
68,700
Sep 10, 2026
513.00
516.00
509.00
511.00
496.78
46,600
Sep 9, 2026
513.00
522.00
512.00
515.00
500.67
41,800
Sep 8, 2026
522.00
523.00
513.00
514.00
499.70
88,300
Sep 7, 2026
524.00
528.00
523.00
524.00
509.42
25,100
Sep 4, 2026
521.00
526.00
520.00
522.00
507.47
36,200
Sep 3, 2026
526.00
530.00
522.00
522.00
507.47
50,900
Sep 2, 2026
535.00
535.00
526.00
526.00
511.36
63,700
Sep 1, 2026
536.00
542.00
535.00
540.00
524.97
25,400
Aug 31, 2026
545.00
545.00
531.00
538.00
523.03
30,000
Aug 28, 2026
540.00
542.00
535.00
537.00
522.06
49,800
Aug 27, 2026
548.00
548.00
540.00
542.00
526.92
37,200
Aug 26, 2026
545.00
549.00
542.00
547.00
531.78
38,700
Aug 25, 2026
550.00
550.00
540.00
545.00
529.83
37,800
Aug 24, 2026
537.00
548.00
537.00
548.00
532.75
49,300
Aug 21, 2026
529.00
535.00
529.00
535.00
520.11
21,700
Aug 20, 2026
539.00
539.00
528.00
535.00
520.11
32,600
Aug 19, 2026
542.00
542.00
529.00
533.00
518.17
42,300
Aug 18, 2026
546.00
548.00
542.00
542.00
526.92
28,700
Aug 17, 2026
544.00
552.00
539.00
546.00
530.81
59,900
Aug 14, 2026
540.00
543.00
534.00
542.00
526.92
48,100
Aug 13, 2026
540.00
540.00
533.00
536.00
521.08
36,300
Aug 12, 2026
534.00
538.00
525.00
538.00
523.03
40,800
Aug 10, 2026
522.00
528.00
519.00
527.00
512.33
36,300
Aug 7, 2026
520.00
525.00
517.00
518.00
503.58
45,000
Aug 6, 2026
518.00
522.00
515.00
519.00
504.56
30,900
Aug 5, 2026
517.00
526.00
517.00
518.00
503.58
29,600
Aug 4, 2026
511.00
521.00
511.00
516.00
501.64
67,400
Aug 3, 2026
518.00
530.00
505.00
515.00
500.67
141,000
Jul 31, 2026
543.00
549.00
518.00
522.00
507.47
96,200
Jul 30, 2026
560.00
563.00
543.00
543.00
527.89
78,500
Jul 29, 2026
554.00
560.00
550.00
556.00
540.53
48,900
Jul 28, 2026
555.00
555.00
544.00
548.00
532.75
45,200
Jul 27, 2026
550.00
561.00
550.00
560.00
544.42
34,100
Jul 24, 2026
558.00
558.00
546.00
551.00
535.67
34,400
Jul 23, 2026
559.00
560.00
549.00
551.00
535.67
24,200
Jul 22, 2026
552.00
562.00
552.00
553.00
537.61
38,100
Jul 21, 2026
555.00
557.00
549.00
552.00
536.64
60,800
Jul 17, 2026
563.00
564.00
538.00
545.00
529.83
64,100
Jul 16, 2026
551.00
562.00
550.00
553.00
537.61
44,100
Jul 15, 2026
543.00
553.00
543.00
551.00
535.67
17,900
Jul 14, 2026
552.00
554.00
541.00
542.00
526.92
32,100
Jul 13, 2026
551.00
555.00
545.00
546.00
530.81
44,000
Jul 10, 2026
547.00
551.00
541.00
545.00
529.83
56,000
Jul 9, 2026
540.00
544.00
539.00
540.00
524.97
27,500
Jul 8, 2026
551.00
551.00
538.00
540.00
524.97
65,100
Jul 7, 2026
541.00
558.00
536.00
551.00
535.67
88,200
Jul 6, 2026
522.00
563.00
522.00
541.00
525.94
123,700
Jul 3, 2026
520.00
526.00
513.00
521.00
506.50
35,300
Jul 2, 2026
512.00
524.00
512.00
515.00
500.67
40,000
Jul 1, 2026
509.00
512.00
505.00
505.00
490.95
51,800
Jun 30, 2026
506.00
512.00
500.00
506.00
491.92
93,700
Jun 29, 2026
510.00
512.00
501.00
505.00
490.95
51,800
Jun 26, 2026
501.00
511.00
501.00
501.00
487.06
51,600
Jun 25, 2026
510.00
510.00
500.00
501.00
487.06
98,100
Jun 24, 2026
516.00
522.00
501.00
504.00
489.97
73,400
Jun 23, 2026
530.00
532.00
515.00
516.00
501.64
77,400
Jun 22, 2026
528.00
537.00
523.00
530.00
515.25
36,900
Jun 19, 2026
532.00
540.00
527.00
529.00
514.28
44,000
Jun 18, 2026
541.00
545.00
532.00
532.00
517.19
52,300
Jun 17, 2026
515.00
543.00
515.00
531.00
516.22
53,300
Jun 16, 2026
529.00
529.00
515.00
519.00
504.56
68,400
Jun 15, 2026
522.00
534.00
520.00
531.00
516.22
36,700
Jun 12, 2026
518.00
525.00
511.00
512.00
497.75
61,400
Jun 11, 2026
521.00
524.00
507.00
519.00
504.56
76,600
Jun 10, 2026
514.00
522.00
509.00
521.00
506.50
51,200
Jun 9, 2026
512.00
517.00
508.00
514.00
499.70
78,400
Jun 8, 2026
530.00
531.00
502.00
512.00
497.75
177,000
Jun 5, 2026
526.00
543.00
526.00
538.00
523.03
60,800
Jun 4, 2026
523.00
534.00
512.00
532.00
517.19
141,900
Jun 3, 2026
538.00
546.00
528.00
532.00
517.19
120,300
Jun 2, 2026
556.00
556.00
529.00
540.00
524.97
236,500
Jun 1, 2026
575.00
575.00
541.00
561.00
545.39
352,100
May 29, 2026
581.00
588.00
574.00
574.00
558.03
77,600
May 28, 2026
596.00
601.00
561.00
579.00
562.89
246,100
May 27, 2026
607.00
612.00
597.00
600.00
583.30
94,800
May 26, 2026
597.00
610.00
586.00
600.00
583.30
149,600
May 25, 2026
611.00
621.00
590.00
598.00
581.36
99,800
May 22, 2026
619.00
626.00
590.00
610.00
593.02
205,200
May 21, 2026
702.00
703.00
605.00
627.00
609.55
1,487,500
May 20, 2026
718.00
726.00
683.00
686.00
666.91
69,100
May 19, 2026
749.00
750.00
720.00
724.00
703.85
45,600
May 18, 2026
779.00
779.00
735.00
736.00
715.52
117,200
May 15, 2026
775.00
798.00
765.00
783.00
761.21
70,400
May 14, 2026
850.00
852.00
760.00
774.00
752.46
248,300
May 13, 2026
977.00
977.00
840.00
865.00
840.93
253,200
May 12, 2026
999.00
1,011.00
982.00
990.00
962.45
64,800
May 11, 2026
992.00
1,010.00
986.00
1,000.00
972.17
68,100
May 8, 2026
976.00
1,033.00
958.00
1,003.00
975.09
155,500
May 7, 2026
924.00
1,003.00
924.00
991.00
963.42
227,300
May 1, 2026
879.00
927.00
866.00
919.00
893.42
132,700
Apr 30, 2026
827.00
899.00
827.00
879.00
854.54
185,200
Apr 28, 2026
806.00
842.00
806.00
842.00
818.57
94,400
Apr 27, 2026
795.00
820.00
792.00
816.00
793.29
57,700
Apr 24, 2026
798.00
800.00
787.00
795.00
772.88
27,700
Apr 23, 2026
797.00
807.00
789.00
791.00
768.99
58,800
Apr 22, 2026
805.00
808.00
798.00
804.00
781.63
27,800
Apr 21, 2026
811.00
812.00
802.00
805.00
782.60
27,200
Apr 20, 2026
798.00
810.00
795.00
809.00
786.49
29,500
Apr 17, 2026
813.00
816.00
800.00
800.00
777.74
41,900
Apr 16, 2026
818.00
823.00
811.00
811.00
788.43
27,400
Apr 15, 2026
826.00
833.00
813.00
817.00
794.26
47,100
Apr 14, 2026
808.00
824.00
801.00
819.00
796.21
56,000
Apr 13, 2026
804.00
809.00
798.00
808.00
785.51
25,500
Apr 10, 2026
807.00
808.00
799.00
804.00
781.63
22,400
Apr 9, 2026
807.00
808.00
794.00
800.00
777.74
24,100
Apr 8, 2026
794.00
808.00
794.00
808.00
785.51
60,900
Apr 7, 2026
784.00
787.00
773.00
784.00
762.18
17,800
Apr 6, 2026
773.00
783.00
773.00
778.00
756.35
26,900
Apr 3, 2026
760.00
774.00
760.00
773.00
751.49
36,300
Apr 2, 2026
784.00
784.00
760.00
760.00
738.85
45,600
Apr 1, 2026
765.00
778.00
756.00
777.00
755.38
52,900
Mar 31, 2026
749.00
764.00
747.00
750.00
729.13
66,200
Mar 30, 2026
20
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
724.00
754.00
724.00
750.00
729.13
263,900
Mar 27, 2026
765.00
778.00
762.00
773.00
732.04
263,900
Mar 26, 2026
782.00
783.00
765.00
770.00
729.20
189,500
Mar 25, 2026
778.00
782.00
771.00
778.00
736.78
98,700
Mar 24, 2026
769.00
769.00
759.00
768.00
727.31
107,500
Mar 23, 2026
763.00
765.00
743.00
746.00
706.48
168,500
Mar 19, 2026
790.00
802.00
777.00
778.00
736.78
95,400
Mar 18, 2026
773.00
802.00
771.00
801.00
758.56
126,600
Mar 17, 2026
762.00
773.00
760.00
770.00
729.20
157,100
Mar 16, 2026
753.00
775.00
753.00
760.00
719.73
85,000
Mar 13, 2026
750.00
754.00
740.00
750.00
710.26
144,300
Mar 12, 2026
775.00
775.00
748.00
755.00
715.00
102,200
Mar 11, 2026
784.00
790.00
779.00
781.00
739.62
42,500
Mar 10, 2026
768.00
785.00
758.00
775.00
733.94
48,500
Mar 9, 2026
732.00
760.00
729.00
753.00
713.10
142,500
Mar 6, 2026
781.00
788.00
772.00
775.00
733.94
46,600
Mar 5, 2026
794.00
804.00
787.00
795.00
752.88
81,700
Mar 4, 2026
810.00
812.00
765.00
773.00
732.04
173,700
Mar 3, 2026
838.00
858.00
820.00
820.00
776.55
155,300
Mar 2, 2026
835.00
843.00
821.00
832.00
787.92
100,200
Feb 27, 2026
840.00
862.00
836.00
850.00
804.96
92,600
Feb 26, 2026
836.00
840.00
826.00
826.00
782.24
83,900
Feb 25, 2026
833.00
833.00
815.00
825.00
781.29
116,200
Feb 24, 2026
795.00
836.00
788.00
818.00
774.66
236,400
Feb 20, 2026
751.00
791.00
750.00
780.00
738.67
228,000
Feb 19, 2026
760.00
760.00
750.00
756.00
715.95
53,200
Feb 18, 2026
762.00
766.00
754.00
755.00
715.00
25,300
Feb 17, 2026
758.00
765.00
751.00
755.00
715.00
36,300
Feb 16, 2026
772.00
776.00
758.00
758.00
717.84
62,200
Feb 13, 2026
779.00
785.00
763.00
773.00
732.04
43,800
Feb 12, 2026
778.00
783.00
771.00
773.00
732.04
60,400
Feb 10, 2026
772.00
782.00
772.00
780.00
738.67
46,100
Feb 9, 2026
775.00
779.00
762.00
766.00
725.42
45,700
Feb 6, 2026
752.00
767.00
749.00
765.00
724.47
58,300
Feb 5, 2026
761.00
764.00
750.00
756.00
715.95
60,500
Feb 4, 2026
755.00
762.00
739.00
752.00
712.16
110,300
Feb 3, 2026
755.00
772.00
746.00
767.00
726.36
117,600
Feb 2, 2026
726.00
795.00
726.00
770.00
729.20
288,600
Jan 30, 2026
750.00
775.00
709.00
725.00
686.59
209,600
Jan 29, 2026
741.00
756.00
736.00
750.00
710.26
103,900
Jan 28, 2026
745.00
756.00
744.00
749.00
709.32
64,500
Jan 27, 2026
744.00
752.00
744.00
748.00
708.37
50,400
Jan 26, 2026
747.00
752.00
738.00
745.00
705.53
96,900
Jan 23, 2026
765.00
765.00
757.00
759.00
718.79
43,500
Jan 22, 2026
753.00
766.00
752.00
765.00
724.47
112,300
Jan 21, 2026
741.00
754.00
739.00
750.00
710.26
77,300
Jan 20, 2026
765.00
769.00
750.00
750.00
710.26
50,900
Jan 19, 2026
783.00
783.00
764.00
765.00
724.47
41,500
Jan 16, 2026
765.00
788.00
762.00
783.00
741.51
52,200
Jan 15, 2026
758.00
771.00
755.00
765.00
724.47
43,700
Jan 14, 2026
756.00
763.00
754.00
759.00
718.79
38,000
Jan 13, 2026
761.00
761.00
750.00
756.00
715.95
97,600
Jan 9, 2026
755.00
764.00
753.00
755.00
715.00
84,200
Jan 8, 2026
751.00
763.00
749.00
759.00
718.79
65,500
Jan 7, 2026
753.00
763.00
750.00
752.00
712.16
71,500
Jan 6, 2026
763.00
766.00
749.00
755.00
715.00
77,300
Jan 5, 2026
777.00
782.00
758.00
758.00
717.84
64,400
Dec 30, 2025
786.00
791.00
775.00
777.00
735.83
59,600
Dec 29, 2025
770.00
806.00
770.00
783.00
741.51
172,400
Dec 26, 2025
755.00
765.00
748.00
762.00
721.63
70,600
Dec 25, 2025
760.00
760.00
752.00
755.00
715.00
37,900
Dec 24, 2025
755.00
762.00
745.00
755.00
715.00
138,600
Dec 23, 2025
775.00
780.00
756.00
757.00
716.89
47,200
Dec 22, 2025
772.00
780.00
768.00
773.00
732.04
66,500
Dec 19, 2025
745.00
772.00
745.00
767.00
726.36
57,400
Dec 18, 2025
758.00
758.00
741.00
750.00
710.26
181,100
Dec 17, 2025
754.00
772.00
749.00
762.00
721.63
153,600
Dec 16, 2025
756.00
756.00
741.00
745.00
705.53
136,600
Dec 15, 2025
757.00
765.00
756.00
761.00
720.68
72,000
Dec 12, 2025
765.00
774.00
755.00
766.00
725.42
126,000
Dec 11, 2025
774.00
777.00
755.00
755.00
715.00
111,800
Dec 10, 2025
775.00
793.00
770.00
777.00
735.83
104,600
Dec 9, 2025
782.00
785.00
761.00
780.00
738.67
165,500
Dec 8, 2025
790.00
799.00
782.00
783.00
741.51
51,100
Dec 5, 2025
802.00
804.00
779.00
779.00
737.73
77,100
Dec 4, 2025
797.00
812.00
797.00
810.00
767.08
83,600
Dec 3, 2025
794.00
806.00
789.00
796.00
753.83
166,800
Dec 2, 2025
790.00
811.00
790.00
799.00
756.67
59,200
Dec 1, 2025
800.00
806.00
789.00
796.00
753.83
122,000
Nov 28, 2025
790.00
811.00
779.00
800.00
757.61
154,400
Nov 27, 2025
793.00
801.00
773.00
794.00
751.93
149,600
Nov 26, 2025
793.00
799.00
787.00
799.00
756.67
104,600
Nov 25, 2025
789.00
793.00
781.00
782.00
740.57
75,900
Nov 21, 2025
810.00
817.00
790.00
790.00
748.14
91,000
Nov 20, 2025
801.00
822.00
797.00
813.00
769.93
78,000
Nov 19, 2025
846.00
857.00
794.00
797.00
754.77
214,600
Nov 18, 2025
885.00
885.00
845.00
847.00
802.12
140,500
Nov 17, 2025
883.00
891.00
865.00
885.00
838.11
96,900
Nov 14, 2025
877.00
903.00
873.00
881.00
834.32
181,200
Nov 13, 2025
868.00
892.00
864.00
873.00
826.75
192,400
Nov 12, 2025
856.00
895.00
843.00
865.00
819.17
411,700
Nov 11, 2025
845.00
858.00
831.00
845.00
800.23
142,500
Nov 10, 2025
844.00
846.00
803.00
844.00
799.28
628,500
