Japan Property Management Center Co.,Ltd. (TYO:3276)
Japan · Delayed Price · Currency is JPY 1,832.00
+2.00 (0.11%)
Jul 30, 2026, 3:30 PM JST
TYO:3276 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,826.00 | 1,830.00 | 1,800.00 | 1,820.00 | - | -0.55% | 22,100 |
| Jul 29, 2026 | 1,790.00 | 1,834.00 | 1,780.00 | 1,830.00 | 1,830.00 | 1.67% | 76,900 |
| Jul 28, 2026 | 1,800.00 | 1,819.00 | 1,750.00 | 1,800.00 | 1,800.00 | 0.28% | 77,800 |
| Jul 27, 2026 | 1,805.00 | 1,824.00 | 1,761.00 | 1,795.00 | 1,795.00 | 0.06% | 94,900 |
| Jul 24, 2026 | 1,810.00 | 1,832.00 | 1,773.00 | 1,794.00 | 1,794.00 | -0.61% | 99,000 |
| Jul 23, 2026 | 1,763.00 | 1,825.00 | 1,739.00 | 1,805.00 | 1,805.00 | 1.01% | 93,000 |
| Jul 22, 2026 | 1,786.00 | 1,807.00 | 1,761.00 | 1,787.00 | 1,787.00 | 0.73% | 105,600 |
| Jul 21, 2026 | 1,780.00 | 1,861.00 | 1,762.00 | 1,774.00 | 1,774.00 | -0.39% | 166,900 |
| Jul 17, 2026 | 1,736.00 | 1,797.00 | 1,705.00 | 1,781.00 | 1,781.00 | 3.19% | 155,300 |
| Jul 16, 2026 | 1,708.00 | 1,759.00 | 1,632.00 | 1,726.00 | 1,726.00 | 0.29% | 207,800 |
| Jul 15, 2026 | 1,656.00 | 1,827.00 | 1,656.00 | 1,721.00 | 1,721.00 | 3.93% | 408,200 |
| Jul 14, 2026 | 1,619.00 | 1,663.00 | 1,598.00 | 1,656.00 | 1,656.00 | 3.89% | 147,700 |
| Jul 13, 2026 | 1,550.00 | 1,630.00 | 1,534.00 | 1,594.00 | 1,594.00 | 0.44% | 250,600 |
| Jul 10, 2026 | 1,422.00 | 1,610.00 | 1,414.00 | 1,587.00 | 1,587.00 | 11.84% | 395,300 |
| Jul 9, 2026 | 1,417.00 | 1,428.00 | 1,417.00 | 1,419.00 | 1,419.00 | 0.14% | 63,300 |
| Jul 8, 2026 | 1,399.00 | 1,421.00 | 1,399.00 | 1,417.00 | 1,417.00 | 1.00% | 94,300 |
| Jul 7, 2026 | 1,381.00 | 1,403.00 | 1,374.00 | 1,403.00 | 1,403.00 | 2.48% | 78,500 |
| Jul 6, 2026 | 1,333.00 | 1,376.00 | 1,333.00 | 1,369.00 | 1,369.00 | 3.01% | 106,500 |
| Jul 3, 2026 | 1,313.00 | 1,337.00 | 1,313.00 | 1,329.00 | 1,329.00 | 1.37% | 72,100 |
| Jul 2, 2026 | 1,282.00 | 1,313.00 | 1,282.00 | 1,311.00 | 1,311.00 | 2.26% | 60,300 |
| Jul 1, 2026 | 1,280.00 | 1,287.00 | 1,276.00 | 1,282.00 | 1,282.00 | 0.08% | 61,300 |
| Jun 30, 2026 | 1,296.00 | 1,296.00 | 1,281.00 | 1,281.00 | 1,281.00 | -0.54% | 27,000 |
| Jun 29, 2026 | 1,292.00 | 1,300.00 | 1,279.00 | 1,288.00 | 1,288.00 | 0.78% | 94,500 |
| Jun 26, 2026 | 1,307.00 | 1,317.00 | 1,306.00 | 1,310.00 | 1,278.00 | 0.15% | 119,600 |
| Jun 25, 2026 | 1,315.00 | 1,316.00 | 1,302.00 | 1,308.00 | 1,276.05 | 0.08% | 73,800 |
| Jun 24, 2026 | 1,297.00 | 1,315.00 | 1,297.00 | 1,307.00 | 1,275.07 | 0.77% | 39,300 |
| Jun 23, 2026 | 1,300.00 | 1,303.00 | 1,294.00 | 1,297.00 | 1,265.32 | 0.31% | 42,400 |
| Jun 22, 2026 | 1,310.00 | 1,313.00 | 1,293.00 | 1,293.00 | 1,261.42 | -1.30% | 63,800 |
| Jun 19, 2026 | 1,305.00 | 1,313.00 | 1,304.00 | 1,310.00 | 1,278.00 | 0.38% | 27,600 |
| Jun 18, 2026 | 1,297.00 | 1,311.00 | 1,297.00 | 1,305.00 | 1,273.12 | 0.69% | 24,200 |
| Jun 17, 2026 | 1,293.00 | 1,308.00 | 1,293.00 | 1,296.00 | 1,264.34 | -0.38% | 37,000 |
| Jun 16, 2026 | 1,304.00 | 1,306.00 | 1,296.00 | 1,301.00 | 1,269.22 | -0.46% | 31,200 |
| Jun 15, 2026 | 1,313.00 | 1,317.00 | 1,304.00 | 1,307.00 | 1,275.07 | 0.31% | 24,800 |
| Jun 12, 2026 | 1,292.00 | 1,305.00 | 1,288.00 | 1,303.00 | 1,271.17 | 0.93% | 39,200 |
| Jun 11, 2026 | 1,309.00 | 1,309.00 | 1,291.00 | 1,291.00 | 1,259.46 | -1.75% | 51,400 |
| Jun 10, 2026 | 1,300.00 | 1,314.00 | 1,300.00 | 1,314.00 | 1,281.90 | 1.08% | 34,200 |
| Jun 9, 2026 | 1,318.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,268.24 | -0.99% | 36,800 |
| Jun 8, 2026 | 1,310.00 | 1,323.00 | 1,310.00 | 1,313.00 | 1,280.93 | -0.15% | 28,200 |
| Jun 5, 2026 | 1,304.00 | 1,322.00 | 1,303.00 | 1,315.00 | 1,282.88 | 1.78% | 15,500 |
| Jun 4, 2026 | 1,311.00 | 1,312.00 | 1,292.00 | 1,292.00 | 1,260.44 | -1.37% | 21,400 |
| Jun 3, 2026 | 1,308.00 | 1,316.00 | 1,308.00 | 1,310.00 | 1,278.00 | 0.69% | 15,600 |
| Jun 2, 2026 | 1,315.00 | 1,322.00 | 1,301.00 | 1,301.00 | 1,269.22 | -1.44% | 41,000 |
| Jun 1, 2026 | 1,334.00 | 1,334.00 | 1,316.00 | 1,320.00 | 1,287.76 | -0.68% | 44,200 |
| May 29, 2026 | 1,337.00 | 1,343.00 | 1,329.00 | 1,329.00 | 1,296.54 | -0.67% | 20,200 |
| May 28, 2026 | 1,337.00 | 1,346.00 | 1,326.00 | 1,338.00 | 1,305.32 | -0.37% | 36,700 |
| May 27, 2026 | 1,335.00 | 1,343.00 | 1,332.00 | 1,343.00 | 1,310.19 | 0.60% | 19,200 |
| May 26, 2026 | 1,330.00 | 1,339.00 | 1,320.00 | 1,335.00 | 1,302.39 | 0.83% | 26,900 |
| May 25, 2026 | 1,323.00 | 1,336.00 | 1,317.00 | 1,324.00 | 1,291.66 | 0.08% | 52,100 |
| May 22, 2026 | 1,329.00 | 1,329.00 | 1,314.00 | 1,323.00 | 1,290.68 | 0.61% | 32,700 |
| May 21, 2026 | 1,321.00 | 1,329.00 | 1,315.00 | 1,315.00 | 1,282.88 | -0.30% | 21,000 |