Japan Property Management Center Co.,Ltd. (TYO:3276)
Japan · Delayed Price · Currency is JPY 1,192.00
+17.00 (1.45%)
Aug 1, 2025, 3:30 PM JST
TYO:3276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,176.00 | 1,193.00 | 1,176.00 | 1,192.00 | 1,192.00 | 1.45% | 36,600 |
| Jul 31, 2025 | 1,174.00 | 1,177.00 | 1,169.00 | 1,175.00 | 1,175.00 | 0.43% | 15,600 |
| Jul 30, 2025 | 1,166.00 | 1,174.00 | 1,166.00 | 1,170.00 | 1,170.00 | 0.43% | 16,200 |
| Jul 29, 2025 | 1,169.00 | 1,171.00 | 1,161.00 | 1,165.00 | 1,165.00 | -0.51% | 18,300 |
| Jul 28, 2025 | 1,174.00 | 1,179.00 | 1,170.00 | 1,171.00 | 1,171.00 | -0.26% | 14,700 |
| Jul 25, 2025 | 1,174.00 | 1,176.00 | 1,160.00 | 1,174.00 | 1,174.00 | 0.95% | 36,400 |
| Jul 24, 2025 | 1,177.00 | 1,177.00 | 1,155.00 | 1,163.00 | 1,163.00 | -0.34% | 50,400 |
| Jul 23, 2025 | 1,164.00 | 1,167.00 | 1,160.00 | 1,167.00 | 1,167.00 | 0.34% | 25,100 |
| Jul 22, 2025 | 1,163.00 | 1,170.00 | 1,161.00 | 1,163.00 | 1,163.00 | - | 16,000 |
| Jul 18, 2025 | 1,171.00 | 1,171.00 | 1,163.00 | 1,163.00 | 1,163.00 | -0.68% | 18,800 |
| Jul 17, 2025 | 1,172.00 | 1,177.00 | 1,170.00 | 1,171.00 | 1,171.00 | 0.09% | 23,800 |
| Jul 16, 2025 | 1,176.00 | 1,176.00 | 1,166.00 | 1,170.00 | 1,170.00 | -0.26% | 10,600 |
| Jul 15, 2025 | 1,182.00 | 1,186.00 | 1,173.00 | 1,173.00 | 1,173.00 | -1.01% | 15,000 |
| Jul 14, 2025 | 1,181.00 | 1,191.00 | 1,181.00 | 1,185.00 | 1,185.00 | 0.77% | 28,400 |
| Jul 11, 2025 | 1,181.00 | 1,183.00 | 1,175.00 | 1,176.00 | 1,176.00 | 0.26% | 15,100 |
| Jul 10, 2025 | 1,183.00 | 1,183.00 | 1,169.00 | 1,173.00 | 1,173.00 | -0.76% | 19,000 |
| Jul 9, 2025 | 1,170.00 | 1,183.00 | 1,170.00 | 1,182.00 | 1,182.00 | 1.72% | 36,000 |
| Jul 8, 2025 | 1,166.00 | 1,167.00 | 1,162.00 | 1,162.00 | 1,162.00 | -0.51% | 15,100 |
| Jul 7, 2025 | 1,177.00 | 1,178.00 | 1,166.00 | 1,168.00 | 1,168.00 | -0.85% | 16,300 |
| Jul 4, 2025 | 1,176.00 | 1,184.00 | 1,176.00 | 1,178.00 | 1,178.00 | 0.17% | 16,700 |
| Jul 3, 2025 | 1,178.00 | 1,181.00 | 1,170.00 | 1,176.00 | 1,176.00 | -0.68% | 32,200 |
| Jul 2, 2025 | 1,164.00 | 1,192.00 | 1,163.00 | 1,184.00 | 1,184.00 | 1.98% | 44,500 |
| Jul 1, 2025 | 1,172.00 | 1,178.00 | 1,160.00 | 1,161.00 | 1,161.00 | -0.85% | 72,500 |
| Jun 30, 2025 | 1,184.00 | 1,192.00 | 1,170.00 | 1,171.00 | 1,171.00 | -0.43% | 61,800 |
| Jun 27, 2025 | 1,169.00 | 1,179.00 | 1,166.00 | 1,176.00 | 1,176.00 | -1.51% | 123,500 |
| Jun 26, 2025 | 1,177.00 | 1,196.00 | 1,177.00 | 1,194.00 | 1,165.00 | 0.93% | 86,000 |
| Jun 25, 2025 | 1,193.00 | 1,193.00 | 1,177.00 | 1,183.00 | 1,154.27 | -0.59% | 70,900 |
| Jun 24, 2025 | 1,200.00 | 1,200.00 | 1,182.00 | 1,190.00 | 1,161.10 | 0.76% | 41,600 |
| Jun 23, 2025 | 1,180.00 | 1,199.00 | 1,180.00 | 1,181.00 | 1,152.32 | -0.67% | 36,600 |
| Jun 20, 2025 | 1,188.00 | 1,202.00 | 1,180.00 | 1,189.00 | 1,160.12 | -0.34% | 40,900 |
| Jun 19, 2025 | 1,196.00 | 1,203.00 | 1,176.00 | 1,193.00 | 1,164.02 | -0.33% | 91,900 |
| Jun 18, 2025 | 1,189.00 | 1,198.00 | 1,189.00 | 1,197.00 | 1,167.93 | - | 32,300 |
| Jun 17, 2025 | 1,183.00 | 1,197.00 | 1,183.00 | 1,197.00 | 1,167.93 | 0.93% | 19,700 |
| Jun 16, 2025 | 1,191.00 | 1,194.00 | 1,181.00 | 1,186.00 | 1,157.19 | 0.17% | 24,800 |
| Jun 13, 2025 | 1,189.00 | 1,194.00 | 1,176.00 | 1,184.00 | 1,155.24 | -0.17% | 35,700 |
| Jun 12, 2025 | 1,190.00 | 1,201.00 | 1,184.00 | 1,186.00 | 1,157.19 | -0.50% | 31,200 |
| Jun 11, 2025 | 1,189.00 | 1,195.00 | 1,186.00 | 1,192.00 | 1,163.05 | 0.59% | 25,500 |
| Jun 10, 2025 | 1,180.00 | 1,187.00 | 1,176.00 | 1,185.00 | 1,156.22 | 0.42% | 25,600 |
| Jun 9, 2025 | 1,179.00 | 1,188.00 | 1,172.00 | 1,180.00 | 1,151.34 | 0.08% | 25,900 |
| Jun 6, 2025 | 1,177.00 | 1,187.00 | 1,175.00 | 1,179.00 | 1,150.36 | 0.26% | 27,600 |
| Jun 5, 2025 | 1,174.00 | 1,182.00 | 1,172.00 | 1,176.00 | 1,147.44 | 0.34% | 23,600 |
| Jun 4, 2025 | 1,170.00 | 1,177.00 | 1,165.00 | 1,172.00 | 1,143.53 | 0.17% | 20,500 |
| Jun 3, 2025 | 1,178.00 | 1,181.00 | 1,162.00 | 1,170.00 | 1,141.58 | -0.34% | 46,900 |
| Jun 2, 2025 | 1,172.00 | 1,182.00 | 1,171.00 | 1,174.00 | 1,145.49 | -0.25% | 32,300 |
| May 30, 2025 | 1,177.00 | 1,180.00 | 1,171.00 | 1,177.00 | 1,148.41 | 0.43% | 39,200 |
| May 29, 2025 | 1,177.00 | 1,186.00 | 1,172.00 | 1,172.00 | 1,143.53 | -0.42% | 39,500 |
| May 28, 2025 | 1,193.00 | 1,198.00 | 1,165.00 | 1,177.00 | 1,148.41 | -0.42% | 48,200 |
| May 27, 2025 | 1,190.00 | 1,203.00 | 1,179.00 | 1,182.00 | 1,153.29 | -0.08% | 35,700 |
| May 26, 2025 | 1,189.00 | 1,198.00 | 1,180.00 | 1,183.00 | 1,154.27 | -0.25% | 29,700 |
| May 23, 2025 | 1,172.00 | 1,189.00 | 1,166.00 | 1,186.00 | 1,157.19 | 1.72% | 54,900 |