Properst Co., Ltd. (TYO:3236)
Japan · Delayed Price · Currency is JPY 274.00
0.00 (0.00%)
Jul 30, 2026, 3:30 PM JST
Properst Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 272.00 | 276.00 | 270.00 | 274.00 | 274.00 | - | 77,100 |
| Jul 29, 2026 | 272.00 | 275.00 | 272.00 | 274.00 | 274.00 | 0.74% | 114,300 |
| Jul 28, 2026 | 275.00 | 275.00 | 271.00 | 272.00 | 272.00 | -2.16% | 85,000 |
| Jul 27, 2026 | 273.00 | 278.00 | 273.00 | 278.00 | 278.00 | 2.21% | 63,300 |
| Jul 24, 2026 | 276.00 | 276.00 | 271.00 | 272.00 | 272.00 | -2.86% | 134,600 |
| Jul 23, 2026 | 276.00 | 284.00 | 275.00 | 280.00 | 280.00 | 2.19% | 157,400 |
| Jul 22, 2026 | 279.00 | 279.00 | 274.00 | 274.00 | 274.00 | -1.08% | 114,800 |
| Jul 21, 2026 | 274.00 | 282.00 | 274.00 | 277.00 | 277.00 | 1.84% | 112,500 |
| Jul 17, 2026 | 275.00 | 275.00 | 268.00 | 272.00 | 272.00 | -1.45% | 216,700 |
| Jul 16, 2026 | 284.00 | 284.00 | 275.00 | 276.00 | 276.00 | -2.82% | 115,100 |
| Jul 15, 2026 | 282.00 | 290.00 | 280.00 | 284.00 | 284.00 | -1.05% | 186,000 |
| Jul 14, 2026 | 273.00 | 288.00 | 267.00 | 287.00 | 287.00 | 7.89% | 670,300 |
| Jul 13, 2026 | 279.00 | 280.00 | 266.00 | 266.00 | 266.00 | -3.97% | 299,400 |
| Jul 10, 2026 | 278.00 | 280.00 | 274.00 | 277.00 | 277.00 | 0.73% | 73,100 |
| Jul 9, 2026 | 275.00 | 278.00 | 270.00 | 275.00 | 275.00 | 0.73% | 74,700 |
| Jul 8, 2026 | 275.00 | 275.00 | 269.00 | 273.00 | 273.00 | -1.09% | 117,700 |
| Jul 7, 2026 | 275.00 | 282.00 | 275.00 | 276.00 | 276.00 | - | 111,400 |
| Jul 6, 2026 | 271.00 | 279.00 | 271.00 | 276.00 | 276.00 | 1.47% | 69,300 |
| Jul 3, 2026 | 273.00 | 278.00 | 271.00 | 272.00 | 272.00 | 0.74% | 100,400 |
| Jul 2, 2026 | 264.00 | 274.00 | 264.00 | 270.00 | 270.00 | 1.50% | 115,100 |
| Jul 1, 2026 | 270.00 | 270.00 | 265.00 | 266.00 | 266.00 | -0.75% | 48,800 |
| Jun 30, 2026 | 269.00 | 271.00 | 266.00 | 268.00 | 268.00 | - | 43,900 |
| Jun 29, 2026 | 270.00 | 276.00 | 268.00 | 268.00 | 268.00 | 1.90% | 65,200 |
| Jun 26, 2026 | 264.00 | 268.00 | 260.00 | 263.00 | 263.00 | -0.75% | 103,900 |
| Jun 25, 2026 | 268.00 | 271.00 | 265.00 | 265.00 | 265.00 | 0.38% | 56,500 |
| Jun 24, 2026 | 264.00 | 269.00 | 262.00 | 264.00 | 264.00 | -0.75% | 72,200 |
| Jun 23, 2026 | 263.00 | 269.00 | 263.00 | 266.00 | 266.00 | -1.48% | 79,300 |
| Jun 22, 2026 | 268.00 | 273.00 | 268.00 | 270.00 | 270.00 | -0.74% | 39,500 |
| Jun 19, 2026 | 280.00 | 280.00 | 268.00 | 272.00 | 272.00 | -1.45% | 96,700 |
| Jun 18, 2026 | 275.00 | 279.00 | 273.00 | 276.00 | 276.00 | 0.36% | 74,200 |
| Jun 17, 2026 | 274.00 | 280.00 | 273.00 | 275.00 | 275.00 | 1.10% | 73,400 |
| Jun 16, 2026 | 273.00 | 278.00 | 271.00 | 272.00 | 272.00 | 0.37% | 111,600 |
| Jun 15, 2026 | 275.00 | 277.00 | 267.00 | 271.00 | 271.00 | 1.50% | 61,400 |
| Jun 12, 2026 | 265.00 | 269.00 | 264.00 | 267.00 | 267.00 | 1.52% | 53,800 |
| Jun 11, 2026 | 269.00 | 269.00 | 262.00 | 263.00 | 263.00 | -2.95% | 59,300 |
| Jun 10, 2026 | 271.00 | 272.00 | 267.00 | 271.00 | 271.00 | 1.50% | 90,800 |
| Jun 9, 2026 | 274.00 | 275.00 | 267.00 | 267.00 | 267.00 | -0.37% | 46,500 |
| Jun 8, 2026 | 267.00 | 271.00 | 265.00 | 268.00 | 268.00 | -2.19% | 93,300 |
| Jun 5, 2026 | 260.00 | 279.00 | 260.00 | 274.00 | 274.00 | 5.79% | 200,000 |
| Jun 4, 2026 | 261.00 | 264.00 | 259.00 | 259.00 | 259.00 | -2.63% | 170,500 |
| Jun 3, 2026 | 267.00 | 270.00 | 265.00 | 266.00 | 266.00 | - | 261,500 |
| Jun 2, 2026 | 271.00 | 271.00 | 259.00 | 266.00 | 266.00 | -4.32% | 458,900 |
| Jun 1, 2026 | 286.00 | 286.00 | 272.00 | 278.00 | 278.00 | -0.71% | 406,800 |
| 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 |