Properst Co., Ltd. (TYO:3236)
Japan · Delayed Price · Currency is JPY 199.00
+4.00 (2.05%)
Aug 1, 2025, 3:30 PM JST
Properst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 195.00 | 200.00 | 195.00 | 199.00 | 199.00 | 2.05% | 141,800 |
| Jul 31, 2025 | 193.00 | 195.00 | 193.00 | 195.00 | 195.00 | 0.52% | 135,100 |
| Jul 30, 2025 | 194.00 | 194.00 | 192.00 | 194.00 | 194.00 | 1.04% | 69,400 |
| Jul 29, 2025 | 192.00 | 193.00 | 192.00 | 192.00 | 192.00 | -0.52% | 68,100 |
| Jul 28, 2025 | 193.00 | 193.00 | 191.00 | 193.00 | 193.00 | 1.05% | 77,000 |
| Jul 25, 2025 | 191.00 | 193.00 | 190.00 | 191.00 | 191.00 | 0.53% | 103,100 |
| Jul 24, 2025 | 193.00 | 194.00 | 190.00 | 190.00 | 190.00 | - | 170,600 |
| Jul 23, 2025 | 190.00 | 192.00 | 188.00 | 190.00 | 190.00 | 0.53% | 136,400 |
| Jul 22, 2025 | 187.00 | 192.00 | 187.00 | 189.00 | 189.00 | 1.07% | 272,800 |
| Jul 18, 2025 | 191.00 | 192.00 | 186.00 | 187.00 | 187.00 | -2.60% | 277,200 |
| Jul 17, 2025 | 192.00 | 192.00 | 188.00 | 192.00 | 192.00 | - | 288,100 |
| Jul 16, 2025 | 193.00 | 198.00 | 190.00 | 192.00 | 192.00 | 0.52% | 360,900 |
| Jul 15, 2025 | 195.00 | 197.00 | 191.00 | 191.00 | 191.00 | -9.05% | 993,400 |
| Jul 14, 2025 | 206.00 | 212.00 | 204.00 | 210.00 | 210.00 | 2.94% | 545,800 |
| Jul 11, 2025 | 205.00 | 209.00 | 202.00 | 204.00 | 204.00 | -1.45% | 314,200 |
| Jul 10, 2025 | 207.00 | 207.00 | 204.00 | 207.00 | 207.00 | - | 169,300 |
| Jul 9, 2025 | 205.00 | 208.00 | 205.00 | 207.00 | 207.00 | 0.98% | 81,000 |
| Jul 8, 2025 | 208.00 | 209.00 | 205.00 | 205.00 | 205.00 | -1.91% | 128,200 |
| Jul 7, 2025 | 209.00 | 210.00 | 207.00 | 209.00 | 209.00 | 0.97% | 124,900 |
| Jul 4, 2025 | 206.00 | 208.00 | 204.00 | 207.00 | 207.00 | 0.49% | 125,700 |
| Jul 3, 2025 | 205.00 | 206.00 | 203.00 | 206.00 | 206.00 | 0.49% | 89,500 |
| Jul 2, 2025 | 206.00 | 207.00 | 205.00 | 205.00 | 205.00 | -0.97% | 54,700 |
| Jul 1, 2025 | 210.00 | 210.00 | 207.00 | 207.00 | 207.00 | -1.43% | 143,500 |
| Jun 30, 2025 | 211.00 | 212.00 | 209.00 | 210.00 | 210.00 | -0.47% | 97,000 |
| Jun 27, 2025 | 212.00 | 212.00 | 209.00 | 211.00 | 211.00 | -0.47% | 64,000 |
| Jun 26, 2025 | 212.00 | 213.00 | 208.00 | 212.00 | 212.00 | 0.47% | 143,400 |
| Jun 25, 2025 | 214.00 | 214.00 | 210.00 | 211.00 | 211.00 | -0.47% | 75,900 |
| Jun 24, 2025 | 215.00 | 215.00 | 211.00 | 212.00 | 212.00 | - | 122,700 |
| Jun 23, 2025 | 211.00 | 214.00 | 210.00 | 212.00 | 212.00 | -0.47% | 120,700 |
| Jun 20, 2025 | 214.00 | 216.00 | 211.00 | 213.00 | 213.00 | 0.95% | 183,800 |
| Jun 19, 2025 | 208.00 | 213.00 | 207.00 | 211.00 | 211.00 | 2.43% | 247,700 |
| Jun 18, 2025 | 202.00 | 208.00 | 202.00 | 206.00 | 206.00 | 1.98% | 98,800 |
| Jun 17, 2025 | 203.00 | 204.00 | 201.00 | 202.00 | 202.00 | -0.98% | 70,800 |
| Jun 16, 2025 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 2.00% | 113,300 |
| Jun 13, 2025 | 204.00 | 205.00 | 198.00 | 200.00 | 200.00 | -2.44% | 159,900 |
| Jun 12, 2025 | 207.00 | 207.00 | 200.00 | 205.00 | 205.00 | -0.97% | 149,900 |
| Jun 11, 2025 | 208.00 | 209.00 | 204.00 | 207.00 | 207.00 | -0.96% | 92,200 |
| Jun 10, 2025 | 210.00 | 213.00 | 207.00 | 209.00 | 209.00 | 1.95% | 232,300 |
| Jun 9, 2025 | 206.00 | 206.00 | 200.00 | 205.00 | 205.00 | - | 291,700 |
| Jun 6, 2025 | 197.00 | 205.00 | 197.00 | 205.00 | 205.00 | 5.13% | 295,300 |
| Jun 5, 2025 | 195.00 | 196.00 | 193.00 | 195.00 | 195.00 | -0.51% | 66,700 |
| Jun 4, 2025 | 194.00 | 197.00 | 193.00 | 196.00 | 196.00 | 2.08% | 116,100 |
| Jun 3, 2025 | 191.00 | 192.00 | 189.00 | 192.00 | 192.00 | 1.05% | 181,400 |
| Jun 2, 2025 | 189.00 | 191.00 | 189.00 | 190.00 | 190.00 | 0.53% | 121,500 |
| May 30, 2025 | 185.00 | 191.00 | 185.00 | 189.00 | 189.00 | 1.61% | 154,200 |
| May 29, 2025 | 186.00 | 187.00 | 185.00 | 186.00 | 186.00 | -1.06% | 226,600 |
| May 28, 2025 | 190.00 | 191.00 | 188.00 | 188.00 | 184.00 | - | 144,800 |
| May 27, 2025 | 189.00 | 189.00 | 187.00 | 188.00 | 184.00 | - | 274,400 |
| May 26, 2025 | 189.00 | 191.00 | 187.00 | 188.00 | 184.00 | -0.53% | 72,300 |
| May 23, 2025 | 189.00 | 189.00 | 187.00 | 189.00 | 184.98 | - | 51,200 |