Properst Co., Ltd. (TYO:3236)
Japan · Delayed Price · Currency is JPY 280.00
-14.00 (-4.76%)
May 29, 2026, 3:30 PM JST
Properst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 297.00 | 297.00 | 280.00 | 280.00 | 280.00 | -4.76% | 414,400 |
| May 28, 2026 | 293.00 | 298.00 | 289.00 | 294.00 | 294.00 | -1.34% | 261,800 |
| May 27, 2026 | 306.00 | 308.00 | 299.00 | 304.00 | 298.00 | 1.00% | 131,300 |
| May 26, 2026 | 306.00 | 306.00 | 295.00 | 301.00 | 295.06 | -1.95% | 172,500 |
| May 25, 2026 | 312.00 | 315.00 | 305.00 | 307.00 | 300.94 | -0.32% | 246,000 |
| May 22, 2026 | 296.00 | 309.00 | 293.00 | 308.00 | 301.92 | 4.76% | 291,500 |
| May 21, 2026 | 291.00 | 296.00 | 290.00 | 294.00 | 288.20 | 2.08% | 115,400 |
| May 20, 2026 | 296.00 | 298.00 | 285.00 | 288.00 | 282.32 | -3.03% | 366,800 |
| May 19, 2026 | 313.00 | 314.00 | 297.00 | 297.00 | 291.14 | 0.68% | 342,900 |
| May 18, 2026 | 300.00 | 303.00 | 293.00 | 295.00 | 289.18 | -2.64% | 533,500 |
| May 15, 2026 | 309.00 | 312.00 | 301.00 | 303.00 | 297.02 | -1.94% | 283,000 |
| May 14, 2026 | 311.00 | 315.00 | 301.00 | 309.00 | 302.90 | -1.28% | 497,900 |
| May 13, 2026 | 319.00 | 323.00 | 313.00 | 313.00 | 306.82 | -1.57% | 315,800 |
| May 12, 2026 | 324.00 | 326.00 | 318.00 | 318.00 | 311.72 | -1.85% | 98,200 |
| May 11, 2026 | 323.00 | 328.00 | 322.00 | 324.00 | 317.61 | 0.93% | 106,900 |
| May 8, 2026 | 318.00 | 323.00 | 312.00 | 321.00 | 314.66 | 0.63% | 172,900 |
| May 7, 2026 | 330.00 | 330.00 | 318.00 | 319.00 | 312.70 | -1.54% | 219,400 |
| May 1, 2026 | 323.00 | 324.00 | 320.00 | 324.00 | 317.61 | 0.62% | 123,100 |
| Apr 30, 2026 | 325.00 | 329.00 | 322.00 | 322.00 | 315.64 | -2.13% | 158,700 |
| Apr 28, 2026 | 319.00 | 331.00 | 319.00 | 329.00 | 322.51 | 3.46% | 263,600 |
| Apr 27, 2026 | 329.00 | 332.00 | 317.00 | 318.00 | 311.72 | -4.50% | 720,400 |
| Apr 24, 2026 | 337.00 | 338.00 | 329.00 | 333.00 | 326.43 | -0.89% | 222,800 |
| Apr 23, 2026 | 340.00 | 340.00 | 336.00 | 336.00 | 329.37 | -0.88% | 133,800 |
| Apr 22, 2026 | 345.00 | 345.00 | 333.00 | 339.00 | 332.31 | - | 286,000 |
| Apr 21, 2026 | 349.00 | 350.00 | 333.00 | 339.00 | 332.31 | -3.14% | 525,500 |
| Apr 20, 2026 | 354.00 | 355.00 | 345.00 | 350.00 | 343.09 | -0.57% | 343,100 |
| Apr 17, 2026 | 366.00 | 368.00 | 352.00 | 352.00 | 345.05 | -4.35% | 238,700 |
| Apr 16, 2026 | 372.00 | 372.00 | 363.00 | 368.00 | 360.74 | -1.60% | 448,600 |
| Apr 15, 2026 | 380.00 | 380.00 | 365.00 | 374.00 | 366.62 | -0.80% | 355,800 |
| Apr 14, 2026 | 359.00 | 377.00 | 349.00 | 377.00 | 369.56 | 2.72% | 945,600 |
| Apr 13, 2026 | 359.00 | 371.00 | 359.00 | 367.00 | 359.76 | 1.10% | 567,800 |
| Apr 10, 2026 | 365.00 | 370.00 | 361.00 | 363.00 | 355.84 | 1.11% | 173,100 |
| Apr 9, 2026 | 366.00 | 367.00 | 358.00 | 359.00 | 351.91 | -1.64% | 111,100 |
| Apr 8, 2026 | 368.00 | 368.00 | 357.00 | 365.00 | 357.80 | 6.10% | 298,800 |
| Apr 7, 2026 | 345.00 | 350.00 | 341.00 | 344.00 | 337.21 | -0.29% | 111,300 |
| Apr 6, 2026 | 343.00 | 349.00 | 343.00 | 345.00 | 338.19 | 0.88% | 76,000 |
| Apr 3, 2026 | 348.00 | 349.00 | 341.00 | 342.00 | 335.25 | -0.58% | 74,400 |
| Apr 2, 2026 | 348.00 | 355.00 | 339.00 | 344.00 | 337.21 | -0.58% | 184,400 |
| Apr 1, 2026 | 340.00 | 348.00 | 339.00 | 346.00 | 339.17 | 4.85% | 217,500 |
| Mar 31, 2026 | 332.00 | 338.00 | 321.00 | 330.00 | 323.49 | -1.49% | 510,000 |
| Mar 30, 2026 | 338.00 | 340.00 | 331.00 | 335.00 | 328.39 | -5.37% | 293,300 |
| Mar 27, 2026 | 354.00 | 355.00 | 347.00 | 354.00 | 347.01 | - | 135,700 |
| Mar 26, 2026 | 356.00 | 360.00 | 349.00 | 354.00 | 347.01 | -1.67% | 400,900 |
| Mar 25, 2026 | 355.00 | 361.00 | 354.00 | 360.00 | 352.89 | 3.75% | 133,600 |
| Mar 24, 2026 | 346.00 | 347.00 | 340.00 | 347.00 | 340.15 | 4.52% | 220,700 |
| Mar 23, 2026 | 337.00 | 341.00 | 329.00 | 332.00 | 325.45 | -7.26% | 482,200 |
| Mar 19, 2026 | 367.00 | 369.00 | 356.00 | 358.00 | 350.93 | -4.53% | 335,000 |
| Mar 18, 2026 | 372.00 | 376.00 | 369.00 | 375.00 | 367.60 | 2.46% | 99,400 |
| Mar 17, 2026 | 370.00 | 374.00 | 365.00 | 366.00 | 358.78 | - | 116,200 |
| Mar 16, 2026 | 366.00 | 371.00 | 363.00 | 366.00 | 358.78 | -0.54% | 127,200 |