Properst Co., Ltd. (TYO:3236)
Japan · Delayed Price · Currency is JPY 302.00
-2.00 (-0.66%)
Oct 26, 2026, 3:30 PM JST
Properst Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 304.00 | 307.00 | 301.00 | 302.00 | 302.00 | -0.66% | 76,400 |
| Oct 23, 2026 | 304.00 | 305.00 | 298.00 | 304.00 | 304.00 | -0.33% | 122,600 |
| Oct 22, 2026 | 306.00 | 309.00 | 303.00 | 305.00 | 305.00 | -0.65% | 97,300 |
| Oct 21, 2026 | 307.00 | 309.00 | 304.00 | 307.00 | 307.00 | -0.32% | 72,000 |
| Oct 20, 2026 | 310.00 | 312.00 | 304.00 | 308.00 | 308.00 | -0.96% | 107,400 |
| Oct 19, 2026 | 311.00 | 312.00 | 305.00 | 311.00 | 311.00 | - | 99,900 |
| Oct 16, 2026 | 303.00 | 311.00 | 298.00 | 311.00 | 311.00 | 1.97% | 226,800 |
| Oct 15, 2026 | 303.00 | 318.00 | 303.00 | 305.00 | 305.00 | -1.29% | 352,500 |
| Oct 14, 2026 | 299.00 | 310.00 | 297.00 | 309.00 | 309.00 | 12.36% | 980,000 |
| Oct 13, 2026 | 275.00 | 276.00 | 269.00 | 275.00 | 275.00 | 1.10% | 96,700 |
| Oct 9, 2026 | 267.00 | 273.00 | 266.00 | 272.00 | 272.00 | 1.87% | 143,300 |
| Oct 8, 2026 | 273.00 | 273.00 | 267.00 | 267.00 | 267.00 | -2.20% | 130,100 |
| Oct 7, 2026 | 273.00 | 275.00 | 272.00 | 273.00 | 273.00 | - | 63,200 |
| Oct 6, 2026 | 273.00 | 276.00 | 273.00 | 273.00 | 273.00 | -0.36% | 63,100 |
| Oct 5, 2026 | 275.00 | 276.00 | 272.00 | 274.00 | 274.00 | -0.36% | 86,100 |
| Oct 2, 2026 | 282.00 | 282.00 | 275.00 | 275.00 | 275.00 | -3.17% | 63,900 |
| Oct 1, 2026 | 283.00 | 284.00 | 278.00 | 284.00 | 284.00 | 0.71% | 117,200 |
| Sep 30, 2026 | 278.00 | 282.00 | 278.00 | 282.00 | 282.00 | 1.08% | 38,400 |
| Sep 29, 2026 | 281.00 | 281.00 | 278.00 | 279.00 | 279.00 | -1.06% | 77,600 |
| Sep 28, 2026 | 284.00 | 286.00 | 281.00 | 282.00 | 282.00 | -0.70% | 100,200 |
| Sep 25, 2026 | 281.00 | 285.00 | 281.00 | 284.00 | 284.00 | 1.07% | 63,800 |
| Sep 24, 2026 | 285.00 | 285.00 | 280.00 | 281.00 | 281.00 | -0.71% | 51,700 |
| Sep 18, 2026 | 283.00 | 285.00 | 282.00 | 283.00 | 283.00 | - | 42,000 |
| Sep 17, 2026 | 280.00 | 284.00 | 279.00 | 283.00 | 283.00 | 1.43% | 131,000 |
| Sep 16, 2026 | 279.00 | 280.00 | 276.00 | 279.00 | 279.00 | 0.72% | 46,300 |
| Sep 15, 2026 | 279.00 | 279.00 | 275.00 | 277.00 | 277.00 | - | 33,700 |
| Sep 14, 2026 | 275.00 | 279.00 | 274.00 | 277.00 | 277.00 | 0.73% | 87,300 |
| Sep 11, 2026 | 277.00 | 278.00 | 275.00 | 275.00 | 275.00 | -1.43% | 112,500 |
| Sep 10, 2026 | 281.00 | 283.00 | 278.00 | 279.00 | 279.00 | -1.06% | 94,200 |
| Sep 9, 2026 | 285.00 | 285.00 | 280.00 | 282.00 | 282.00 | -1.05% | 150,600 |
| Sep 8, 2026 | 288.00 | 290.00 | 285.00 | 285.00 | 285.00 | -1.04% | 46,000 |
| Sep 7, 2026 | 294.00 | 294.00 | 286.00 | 288.00 | 288.00 | -0.69% | 52,400 |
| Sep 4, 2026 | 284.00 | 291.00 | 284.00 | 290.00 | 290.00 | 0.69% | 110,100 |
| Sep 3, 2026 | 290.00 | 292.00 | 288.00 | 288.00 | 288.00 | -0.69% | 60,600 |
| Sep 2, 2026 | 294.00 | 294.00 | 290.00 | 290.00 | 290.00 | -1.36% | 67,200 |
| Sep 1, 2026 | 292.00 | 294.00 | 291.00 | 294.00 | 294.00 | 0.68% | 38,400 |
| Aug 31, 2026 | 291.00 | 293.00 | 288.00 | 292.00 | 292.00 | - | 96,800 |
| Aug 28, 2026 | 298.00 | 298.00 | 291.00 | 292.00 | 292.00 | -2.01% | 71,900 |
| Aug 27, 2026 | 296.00 | 299.00 | 294.00 | 298.00 | 298.00 | 1.36% | 80,200 |
| Aug 26, 2026 | 295.00 | 296.00 | 292.00 | 294.00 | 294.00 | 0.34% | 72,900 |
| Aug 25, 2026 | 294.00 | 295.00 | 292.00 | 293.00 | 293.00 | 0.69% | 58,600 |
| Aug 24, 2026 | 293.00 | 294.00 | 291.00 | 291.00 | 291.00 | 0.34% | 49,800 |
| Aug 21, 2026 | 287.00 | 294.00 | 287.00 | 290.00 | 290.00 | 0.69% | 80,000 |
| Aug 20, 2026 | 286.00 | 288.00 | 285.00 | 288.00 | 288.00 | 1.41% | 59,200 |
| Aug 19, 2026 | 288.00 | 290.00 | 282.00 | 284.00 | 284.00 | -1.73% | 101,200 |
| Aug 18, 2026 | 290.00 | 293.00 | 288.00 | 289.00 | 289.00 | -0.34% | 87,400 |
| Aug 17, 2026 | 289.00 | 291.00 | 287.00 | 290.00 | 290.00 | 0.35% | 91,000 |
| Aug 14, 2026 | 279.00 | 292.00 | 279.00 | 289.00 | 289.00 | 3.58% | 154,000 |
| Aug 13, 2026 | 277.00 | 280.00 | 276.00 | 279.00 | 279.00 | -0.36% | 107,500 |
| Aug 12, 2026 | 279.00 | 280.00 | 277.00 | 280.00 | 280.00 | 1.45% | 125,900 |