Japan Property Management Center Co.,Ltd. (TYO:3276)
Japan · Delayed Price · Currency is JPY 1,316.00
-3.00 (-0.23%)
Apr 17, 2026, 3:30 PM JST
TYO:3276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 1,332.00 | 1,348.00 | 1,324.00 | 1,330.00 | 1,330.00 | -1.26% | 34,500 |
| Mar 11, 2026 | 1,347.00 | 1,354.00 | 1,347.00 | 1,347.00 | 1,347.00 | -0.07% | 22,700 |
| Mar 10, 2026 | 1,358.00 | 1,358.00 | 1,342.00 | 1,348.00 | 1,348.00 | 0.90% | 19,600 |
| Mar 9, 2026 | 1,311.00 | 1,346.00 | 1,301.00 | 1,336.00 | 1,336.00 | -0.37% | 60,700 |
| Mar 6, 2026 | 1,358.00 | 1,358.00 | 1,336.00 | 1,341.00 | 1,341.00 | -1.54% | 24,900 |
| Mar 5, 2026 | 1,335.00 | 1,376.00 | 1,333.00 | 1,362.00 | 1,362.00 | 2.71% | 45,300 |
| Mar 4, 2026 | 1,325.00 | 1,342.00 | 1,303.00 | 1,326.00 | 1,326.00 | -1.78% | 55,600 |
| Mar 3, 2026 | 1,357.00 | 1,361.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.10% | 41,700 |
| Mar 2, 2026 | 1,359.00 | 1,374.00 | 1,351.00 | 1,365.00 | 1,365.00 | -0.73% | 31,100 |
| Feb 27, 2026 | 1,371.00 | 1,375.00 | 1,361.00 | 1,375.00 | 1,375.00 | 0.88% | 26,500 |
| Feb 26, 2026 | 1,377.00 | 1,378.00 | 1,363.00 | 1,363.00 | 1,363.00 | -1.02% | 17,900 |
| Feb 25, 2026 | 1,375.00 | 1,379.00 | 1,365.00 | 1,377.00 | 1,377.00 | 0.58% | 39,200 |
| Feb 24, 2026 | 1,364.00 | 1,375.00 | 1,351.00 | 1,369.00 | 1,369.00 | 1.26% | 35,200 |
| Feb 20, 2026 | 1,367.00 | 1,367.00 | 1,349.00 | 1,352.00 | 1,352.00 | -1.10% | 37,800 |
| Feb 19, 2026 | 1,360.00 | 1,368.00 | 1,354.00 | 1,367.00 | 1,367.00 | 0.96% | 36,200 |
| Feb 18, 2026 | 1,345.00 | 1,358.00 | 1,342.00 | 1,354.00 | 1,354.00 | 0.67% | 24,200 |
| Feb 17, 2026 | 1,354.00 | 1,361.00 | 1,345.00 | 1,345.00 | 1,345.00 | -0.52% | 26,300 |
| Feb 16, 2026 | 1,337.00 | 1,352.00 | 1,330.00 | 1,352.00 | 1,352.00 | 1.50% | 46,200 |
| Feb 13, 2026 | 1,381.00 | 1,389.00 | 1,322.00 | 1,332.00 | 1,332.00 | 0.83% | 125,900 |
| Feb 12, 2026 | 1,302.00 | 1,321.00 | 1,299.00 | 1,321.00 | 1,321.00 | 1.46% | 71,500 |
| Feb 10, 2026 | 1,300.00 | 1,304.00 | 1,298.00 | 1,302.00 | 1,302.00 | 0.15% | 26,900 |
| Feb 9, 2026 | 1,299.00 | 1,303.00 | 1,294.00 | 1,300.00 | 1,300.00 | 0.85% | 34,600 |
| Feb 6, 2026 | 1,289.00 | 1,290.00 | 1,281.00 | 1,289.00 | 1,289.00 | - | 12,100 |
| Feb 5, 2026 | 1,296.00 | 1,298.00 | 1,289.00 | 1,289.00 | 1,289.00 | 0.08% | 20,000 |
| Feb 4, 2026 | 1,275.00 | 1,291.00 | 1,269.00 | 1,288.00 | 1,288.00 | 0.78% | 26,800 |
| Feb 3, 2026 | 1,282.00 | 1,282.00 | 1,270.00 | 1,278.00 | 1,278.00 | 0.24% | 42,600 |