Progress Technologies Group, Inc. (TYO:339A)
Japan · Delayed Price · Currency is JPY 1,500.00
+47.00 (3.23%)
Jan 23, 2026, 3:30 PM JST
TYO:339A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,450.00 | 1,532.00 | 1,436.00 | 1,500.00 | 1,500.00 | 3.23% | 49,300 |
| Jan 22, 2026 | 1,492.00 | 1,492.00 | 1,444.00 | 1,453.00 | 1,453.00 | -0.68% | 26,500 |
| Jan 21, 2026 | 1,480.00 | 1,480.00 | 1,436.00 | 1,463.00 | 1,463.00 | -2.66% | 45,500 |
| Jan 20, 2026 | 1,483.00 | 1,523.00 | 1,474.00 | 1,503.00 | 1,503.00 | 1.35% | 54,800 |
| Jan 19, 2026 | 1,517.00 | 1,517.00 | 1,456.00 | 1,483.00 | 1,483.00 | -2.88% | 59,800 |
| Jan 16, 2026 | 1,553.00 | 1,580.00 | 1,488.00 | 1,527.00 | 1,527.00 | 0.93% | 212,900 |
| Jan 15, 2026 | 1,423.00 | 1,513.00 | 1,388.00 | 1,513.00 | 1,513.00 | 24.73% | 380,900 |
| Jan 14, 2026 | 1,224.00 | 1,239.00 | 1,206.00 | 1,213.00 | 1,213.00 | -0.74% | 45,400 |
| Jan 13, 2026 | 1,255.00 | 1,255.00 | 1,212.00 | 1,222.00 | 1,222.00 | -0.24% | 77,000 |
| Jan 9, 2026 | 1,237.00 | 1,244.00 | 1,206.00 | 1,225.00 | 1,225.00 | 1.49% | 58,600 |
| Jan 8, 2026 | 1,238.00 | 1,256.00 | 1,203.00 | 1,207.00 | 1,207.00 | -3.05% | 47,000 |
| Jan 7, 2026 | 1,243.00 | 1,249.00 | 1,225.00 | 1,245.00 | 1,245.00 | 1.30% | 18,300 |
| Jan 6, 2026 | 1,250.00 | 1,259.00 | 1,223.00 | 1,229.00 | 1,229.00 | -0.89% | 28,000 |
| Jan 5, 2026 | 1,277.00 | 1,277.00 | 1,219.00 | 1,240.00 | 1,240.00 | 1.89% | 45,700 |
| Dec 30, 2025 | 1,204.00 | 1,217.00 | 1,201.00 | 1,217.00 | 1,217.00 | 0.08% | 22,000 |
| Dec 29, 2025 | 1,210.00 | 1,240.00 | 1,200.00 | 1,216.00 | 1,216.00 | 1.84% | 66,700 |
| Dec 26, 2025 | 1,190.00 | 1,204.00 | 1,184.00 | 1,194.00 | 1,194.00 | 1.96% | 110,700 |
| Dec 25, 2025 | 1,148.00 | 1,179.00 | 1,148.00 | 1,171.00 | 1,171.00 | 1.83% | 59,900 |
| Dec 24, 2025 | 1,178.00 | 1,178.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.71% | 34,400 |
| Dec 23, 2025 | 1,155.00 | 1,180.00 | 1,154.00 | 1,170.00 | 1,170.00 | 1.74% | 57,400 |
| Dec 22, 2025 | 1,133.00 | 1,168.00 | 1,133.00 | 1,150.00 | 1,150.00 | 2.68% | 58,300 |
| Dec 19, 2025 | 1,109.00 | 1,137.00 | 1,109.00 | 1,120.00 | 1,120.00 | 1.54% | 33,300 |
| Dec 18, 2025 | 1,121.00 | 1,121.00 | 1,099.00 | 1,103.00 | 1,103.00 | -1.25% | 29,600 |
| Dec 17, 2025 | 1,109.00 | 1,129.00 | 1,102.00 | 1,117.00 | 1,117.00 | 0.72% | 26,500 |
| Dec 16, 2025 | 1,113.00 | 1,118.00 | 1,080.00 | 1,109.00 | 1,109.00 | -0.27% | 56,600 |
| Dec 15, 2025 | 1,134.00 | 1,144.00 | 1,112.00 | 1,112.00 | 1,112.00 | -1.94% | 23,400 |
| Dec 12, 2025 | 1,070.00 | 1,137.00 | 1,070.00 | 1,134.00 | 1,134.00 | 4.52% | 58,400 |
| Dec 11, 2025 | 1,090.00 | 1,120.00 | 1,082.00 | 1,085.00 | 1,085.00 | -0.46% | 56,300 |
| Dec 10, 2025 | 1,061.00 | 1,101.00 | 1,060.00 | 1,090.00 | 1,090.00 | 1.77% | 48,900 |
| Dec 9, 2025 | 1,096.00 | 1,096.00 | 1,058.00 | 1,071.00 | 1,071.00 | -2.72% | 43,400 |
| Dec 8, 2025 | 1,109.00 | 1,119.00 | 1,090.00 | 1,101.00 | 1,101.00 | -0.99% | 79,100 |
| Dec 5, 2025 | 1,140.00 | 1,150.00 | 1,101.00 | 1,112.00 | 1,112.00 | -1.59% | 60,100 |
| Dec 4, 2025 | 1,051.00 | 1,164.00 | 1,045.00 | 1,130.00 | 1,130.00 | 7.01% | 174,300 |
| Dec 3, 2025 | 1,058.00 | 1,063.00 | 1,051.00 | 1,056.00 | 1,056.00 | -0.47% | 24,700 |
| Dec 2, 2025 | 1,077.00 | 1,077.00 | 1,055.00 | 1,061.00 | 1,061.00 | -1.49% | 21,600 |
| Dec 1, 2025 | 1,100.00 | 1,100.00 | 1,077.00 | 1,077.00 | 1,077.00 | -1.82% | 36,000 |
| Nov 28, 2025 | 1,100.00 | 1,100.00 | 1,082.00 | 1,097.00 | 1,097.00 | -1.53% | 79,200 |
| Nov 27, 2025 | 1,115.00 | 1,126.00 | 1,113.00 | 1,114.00 | 1,114.00 | -0.45% | 22,800 |
| Nov 26, 2025 | 1,123.00 | 1,129.00 | 1,111.00 | 1,119.00 | 1,119.00 | 0.36% | 25,300 |
| Nov 25, 2025 | 1,124.00 | 1,129.00 | 1,112.00 | 1,115.00 | 1,115.00 | -0.89% | 11,300 |
| Nov 21, 2025 | 1,097.00 | 1,129.00 | 1,095.00 | 1,125.00 | 1,125.00 | 2.09% | 18,800 |
| Nov 20, 2025 | 1,114.00 | 1,120.00 | 1,100.00 | 1,102.00 | 1,102.00 | -0.18% | 28,600 |
| Nov 19, 2025 | 1,114.00 | 1,115.00 | 1,096.00 | 1,104.00 | 1,104.00 | -1.34% | 28,200 |
| Nov 18, 2025 | 1,117.00 | 1,130.00 | 1,106.00 | 1,119.00 | 1,119.00 | -0.80% | 23,700 |
| Nov 17, 2025 | 1,174.00 | 1,174.00 | 1,127.00 | 1,128.00 | 1,128.00 | -2.67% | 21,400 |
| Nov 14, 2025 | 1,166.00 | 1,183.00 | 1,159.00 | 1,159.00 | 1,159.00 | -1.19% | 21,200 |
| Nov 13, 2025 | 1,215.00 | 1,215.00 | 1,173.00 | 1,173.00 | 1,173.00 | -3.46% | 10,500 |
| Nov 12, 2025 | 1,168.00 | 1,215.00 | 1,168.00 | 1,215.00 | 1,215.00 | 4.20% | 26,800 |
| Nov 11, 2025 | 1,181.00 | 1,182.00 | 1,165.00 | 1,166.00 | 1,166.00 | 0.26% | 15,000 |
| Nov 10, 2025 | 1,187.00 | 1,187.00 | 1,163.00 | 1,163.00 | 1,163.00 | - | 21,700 |