Properst Co., Ltd. (TYO:3236)
Japan · Delayed Price · Currency is JPY 286.00
+2.00 (0.70%)
Aug 20, 2026, 1:43 PM JST
Properst Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 286.00 | 287.00 | 284.00 | 287.00 | - | 1.06% | 11,500 |
| 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 |
| Aug 10, 2026 | 275.00 | 280.00 | 272.00 | 276.00 | 276.00 | - | 77,700 |
| Aug 7, 2026 | 277.00 | 278.00 | 276.00 | 276.00 | 276.00 | -1.08% | 31,300 |
| Aug 6, 2026 | 273.00 | 279.00 | 273.00 | 279.00 | 279.00 | 2.20% | 76,800 |
| Aug 5, 2026 | 273.00 | 275.00 | 272.00 | 273.00 | 273.00 | - | 45,400 |
| Aug 4, 2026 | 272.00 | 277.00 | 272.00 | 273.00 | 273.00 | -0.73% | 66,100 |
| Aug 3, 2026 | 279.00 | 279.00 | 269.00 | 275.00 | 275.00 | -1.43% | 110,400 |
| Jul 31, 2026 | 274.00 | 281.00 | 270.00 | 279.00 | 279.00 | 1.82% | 164,400 |
| 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 |