Japan Property Management Center Co.,Ltd. (TYO:3276)
Japan · Delayed Price · Currency is JPY 1,338.00
-5.00 (-0.37%)
May 28, 2026, 3:30 PM JST
TYO:3276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,337.00 | 1,346.00 | 1,326.00 | 1,338.00 | 1,338.00 | -0.37% | 36,700 |
| May 27, 2026 | 1,335.00 | 1,343.00 | 1,332.00 | 1,343.00 | 1,343.00 | 0.60% | 19,200 |
| May 26, 2026 | 1,330.00 | 1,339.00 | 1,320.00 | 1,335.00 | 1,335.00 | 0.83% | 26,900 |
| May 25, 2026 | 1,323.00 | 1,336.00 | 1,317.00 | 1,324.00 | 1,324.00 | 0.08% | 52,100 |
| May 22, 2026 | 1,329.00 | 1,329.00 | 1,314.00 | 1,323.00 | 1,323.00 | 0.61% | 32,700 |
| May 21, 2026 | 1,321.00 | 1,329.00 | 1,315.00 | 1,315.00 | 1,315.00 | -0.30% | 21,000 |
| May 20, 2026 | 1,336.00 | 1,336.00 | 1,310.00 | 1,319.00 | 1,319.00 | -1.27% | 31,900 |
| May 19, 2026 | 1,330.00 | 1,340.00 | 1,325.00 | 1,336.00 | 1,336.00 | 1.60% | 41,400 |
| May 18, 2026 | 1,344.00 | 1,344.00 | 1,307.00 | 1,315.00 | 1,315.00 | -2.81% | 95,600 |
| May 15, 2026 | 1,337.00 | 1,353.00 | 1,333.00 | 1,353.00 | 1,353.00 | 1.42% | 47,100 |
| May 14, 2026 | 1,334.00 | 1,334.00 | 1,322.00 | 1,334.00 | 1,334.00 | -0.45% | 35,100 |
| May 13, 2026 | 1,335.00 | 1,340.00 | 1,327.00 | 1,340.00 | 1,340.00 | 0.37% | 38,700 |
| May 12, 2026 | 1,320.00 | 1,335.00 | 1,315.00 | 1,335.00 | 1,335.00 | 3.49% | 58,500 |
| May 11, 2026 | 1,287.00 | 1,298.00 | 1,285.00 | 1,290.00 | 1,290.00 | 0.70% | 42,600 |
| May 8, 2026 | 1,299.00 | 1,299.00 | 1,281.00 | 1,281.00 | 1,281.00 | -0.93% | 41,700 |
| May 7, 2026 | 1,298.00 | 1,304.00 | 1,291.00 | 1,293.00 | 1,293.00 | -0.39% | 42,100 |
| May 1, 2026 | 1,296.00 | 1,298.00 | 1,289.00 | 1,298.00 | 1,298.00 | 0.15% | 22,400 |
| Apr 30, 2026 | 1,288.00 | 1,300.00 | 1,284.00 | 1,296.00 | 1,296.00 | 0.39% | 47,000 |
| Apr 28, 2026 | 1,288.00 | 1,296.00 | 1,285.00 | 1,291.00 | 1,291.00 | 0.31% | 27,100 |
| Apr 27, 2026 | 1,285.00 | 1,295.00 | 1,285.00 | 1,287.00 | 1,287.00 | -0.39% | 37,100 |
| Apr 24, 2026 | 1,306.00 | 1,308.00 | 1,291.00 | 1,292.00 | 1,292.00 | -0.62% | 30,300 |
| Apr 23, 2026 | 1,302.00 | 1,307.00 | 1,292.00 | 1,300.00 | 1,300.00 | -0.08% | 43,000 |
| Apr 22, 2026 | 1,315.00 | 1,318.00 | 1,299.00 | 1,301.00 | 1,301.00 | -1.06% | 36,600 |
| Apr 21, 2026 | 1,324.00 | 1,324.00 | 1,312.00 | 1,315.00 | 1,315.00 | 0.15% | 17,300 |
| Apr 20, 2026 | 1,316.00 | 1,320.00 | 1,311.00 | 1,313.00 | 1,313.00 | -0.23% | 22,100 |
| Apr 17, 2026 | 1,322.00 | 1,324.00 | 1,314.00 | 1,316.00 | 1,316.00 | -0.23% | 12,900 |
| Apr 16, 2026 | 1,327.00 | 1,333.00 | 1,315.00 | 1,319.00 | 1,319.00 | -0.60% | 18,100 |
| Apr 15, 2026 | 1,326.00 | 1,332.00 | 1,318.00 | 1,327.00 | 1,327.00 | 0.68% | 23,000 |
| Apr 14, 2026 | 1,321.00 | 1,331.00 | 1,312.00 | 1,318.00 | 1,318.00 | 0.15% | 32,800 |
| Apr 13, 2026 | 1,329.00 | 1,331.00 | 1,312.00 | 1,316.00 | 1,316.00 | -0.98% | 22,100 |
| Apr 10, 2026 | 1,337.00 | 1,339.00 | 1,325.00 | 1,329.00 | 1,329.00 | -0.60% | 22,200 |
| Apr 9, 2026 | 1,350.00 | 1,353.00 | 1,335.00 | 1,337.00 | 1,337.00 | -0.37% | 35,700 |
| Apr 8, 2026 | 1,339.00 | 1,352.00 | 1,336.00 | 1,342.00 | 1,342.00 | 0.37% | 28,200 |
| Apr 7, 2026 | 1,330.00 | 1,342.00 | 1,327.00 | 1,337.00 | 1,337.00 | 0.45% | 14,300 |
| Apr 6, 2026 | 1,332.00 | 1,335.00 | 1,327.00 | 1,331.00 | 1,331.00 | 0.68% | 14,300 |
| Apr 3, 2026 | 1,315.00 | 1,328.00 | 1,315.00 | 1,322.00 | 1,322.00 | 0.53% | 21,500 |
| Apr 2, 2026 | 1,330.00 | 1,341.00 | 1,315.00 | 1,315.00 | 1,315.00 | -0.90% | 21,100 |
| Apr 1, 2026 | 1,325.00 | 1,329.00 | 1,311.00 | 1,327.00 | 1,327.00 | 1.30% | 36,200 |
| Mar 31, 2026 | 1,309.00 | 1,324.00 | 1,303.00 | 1,310.00 | 1,310.00 | 0.08% | 33,800 |
| Mar 30, 2026 | 1,309.00 | 1,316.00 | 1,296.00 | 1,309.00 | 1,309.00 | -1.43% | 46,000 |
| Mar 27, 2026 | 1,331.00 | 1,331.00 | 1,315.00 | 1,328.00 | 1,328.00 | -0.30% | 43,600 |
| Mar 26, 2026 | 1,336.00 | 1,337.00 | 1,321.00 | 1,332.00 | 1,332.00 | -0.30% | 15,800 |
| Mar 25, 2026 | 1,347.00 | 1,347.00 | 1,330.00 | 1,336.00 | 1,336.00 | 1.44% | 44,200 |
| Mar 24, 2026 | 1,306.00 | 1,318.00 | 1,296.00 | 1,317.00 | 1,317.00 | 2.81% | 55,500 |
| Mar 23, 2026 | 1,302.00 | 1,310.00 | 1,281.00 | 1,281.00 | 1,281.00 | -3.03% | 59,300 |
| Mar 19, 2026 | 1,325.00 | 1,338.00 | 1,321.00 | 1,321.00 | 1,321.00 | -1.71% | 33,200 |
| Mar 18, 2026 | 1,330.00 | 1,344.00 | 1,330.00 | 1,344.00 | 1,344.00 | 1.28% | 16,500 |
| Mar 17, 2026 | 1,338.00 | 1,345.00 | 1,327.00 | 1,327.00 | 1,327.00 | -0.75% | 20,600 |
| Mar 16, 2026 | 1,325.00 | 1,337.00 | 1,325.00 | 1,337.00 | 1,337.00 | 0.53% | 23,400 |
| Mar 13, 2026 | 1,316.00 | 1,337.00 | 1,314.00 | 1,330.00 | 1,330.00 | - | 28,800 |