Progress Technologies Group, Inc. (TYO:339A)
Japan · Delayed Price · Currency is JPY 1,443.00
+23.00 (1.62%)
At close: Mar 27, 2026
TYO:339A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,420.00 | 1,453.00 | 1,419.00 | 1,443.00 | 1,443.00 | 1.62% | 21,200 |
| Mar 26, 2026 | 1,493.00 | 1,493.00 | 1,420.00 | 1,420.00 | 1,420.00 | -4.05% | 15,600 |
| Mar 25, 2026 | 1,475.00 | 1,521.00 | 1,470.00 | 1,480.00 | 1,480.00 | 0.34% | 17,400 |
| Mar 24, 2026 | 1,447.00 | 1,481.00 | 1,447.00 | 1,475.00 | 1,475.00 | 4.09% | 25,900 |
| Mar 23, 2026 | 1,447.00 | 1,470.00 | 1,414.00 | 1,417.00 | 1,417.00 | -5.22% | 33,200 |
| Mar 19, 2026 | 1,500.00 | 1,519.00 | 1,484.00 | 1,495.00 | 1,495.00 | -1.90% | 20,600 |
| Mar 18, 2026 | 1,469.00 | 1,530.00 | 1,469.00 | 1,524.00 | 1,524.00 | 4.46% | 26,200 |
| Mar 17, 2026 | 1,500.00 | 1,515.00 | 1,455.00 | 1,459.00 | 1,459.00 | -2.15% | 30,000 |
| Mar 16, 2026 | 1,449.00 | 1,516.00 | 1,449.00 | 1,491.00 | 1,491.00 | 2.19% | 38,900 |
| Mar 13, 2026 | 1,429.00 | 1,468.00 | 1,429.00 | 1,459.00 | 1,459.00 | - | 19,700 |
| Mar 12, 2026 | 1,455.00 | 1,474.00 | 1,421.00 | 1,459.00 | 1,459.00 | 0.48% | 23,200 |
| Mar 11, 2026 | 1,450.00 | 1,476.00 | 1,431.00 | 1,452.00 | 1,452.00 | 2.18% | 33,200 |
| Mar 10, 2026 | 1,367.00 | 1,431.00 | 1,367.00 | 1,421.00 | 1,421.00 | 4.33% | 28,600 |
| Mar 9, 2026 | 1,366.00 | 1,373.00 | 1,326.00 | 1,362.00 | 1,362.00 | -2.44% | 44,200 |
| Mar 6, 2026 | 1,372.00 | 1,408.00 | 1,358.00 | 1,396.00 | 1,396.00 | 2.05% | 30,700 |
| Mar 5, 2026 | 1,356.00 | 1,393.00 | 1,356.00 | 1,368.00 | 1,368.00 | 5.56% | 49,300 |
| Mar 4, 2026 | 1,315.00 | 1,338.00 | 1,272.00 | 1,296.00 | 1,296.00 | -2.99% | 73,300 |
| Mar 3, 2026 | 1,388.00 | 1,393.00 | 1,335.00 | 1,336.00 | 1,336.00 | -4.64% | 41,800 |
| Mar 2, 2026 | 1,369.00 | 1,415.00 | 1,309.00 | 1,401.00 | 1,401.00 | 1.16% | 72,700 |
| Feb 27, 2026 | 1,372.00 | 1,403.00 | 1,366.00 | 1,385.00 | 1,385.00 | -0.43% | 21,100 |
| Feb 26, 2026 | 1,350.00 | 1,408.00 | 1,340.00 | 1,391.00 | 1,391.00 | 2.96% | 32,500 |
| Feb 25, 2026 | 1,351.00 | 1,391.00 | 1,350.00 | 1,351.00 | 1,321.00 | 0.45% | 23,300 |
| Feb 24, 2026 | 1,400.00 | 1,400.00 | 1,322.00 | 1,345.00 | 1,315.13 | -5.08% | 82,600 |
| Feb 20, 2026 | 1,455.00 | 1,455.00 | 1,410.00 | 1,417.00 | 1,385.53 | -3.74% | 37,800 |
| Feb 19, 2026 | 1,539.00 | 1,539.00 | 1,466.00 | 1,472.00 | 1,439.31 | -2.65% | 49,900 |
| Feb 18, 2026 | 1,505.00 | 1,543.00 | 1,505.00 | 1,512.00 | 1,478.42 | -0.20% | 27,600 |
| Feb 17, 2026 | 1,495.00 | 1,515.00 | 1,486.00 | 1,515.00 | 1,481.36 | 1.68% | 20,900 |
| Feb 16, 2026 | 1,478.00 | 1,490.00 | 1,470.00 | 1,490.00 | 1,456.91 | 0.20% | 34,800 |
| Feb 13, 2026 | 1,533.00 | 1,538.00 | 1,456.00 | 1,487.00 | 1,453.98 | -3.57% | 51,700 |
| Feb 12, 2026 | 1,539.00 | 1,554.00 | 1,510.00 | 1,542.00 | 1,507.76 | -0.19% | 37,100 |
| Feb 10, 2026 | 1,527.00 | 1,568.00 | 1,527.00 | 1,545.00 | 1,510.69 | 1.25% | 24,000 |
| Feb 9, 2026 | 1,522.00 | 1,576.00 | 1,522.00 | 1,526.00 | 1,492.11 | 0.99% | 61,000 |
| Feb 6, 2026 | 1,508.00 | 1,517.00 | 1,495.00 | 1,511.00 | 1,477.45 | - | 20,900 |
| Feb 5, 2026 | 1,515.00 | 1,538.00 | 1,495.00 | 1,511.00 | 1,477.45 | -1.11% | 33,100 |
| Feb 4, 2026 | 1,559.00 | 1,568.00 | 1,507.00 | 1,528.00 | 1,494.07 | -1.99% | 51,600 |
| Feb 3, 2026 | 1,509.00 | 1,594.00 | 1,509.00 | 1,559.00 | 1,524.38 | 4.98% | 61,800 |
| Feb 2, 2026 | 1,519.00 | 1,535.00 | 1,485.00 | 1,485.00 | 1,452.02 | -2.62% | 42,800 |
| Jan 30, 2026 | 1,541.00 | 1,555.00 | 1,504.00 | 1,525.00 | 1,491.14 | -0.33% | 38,600 |
| Jan 29, 2026 | 1,502.00 | 1,580.00 | 1,502.00 | 1,530.00 | 1,496.03 | 2.07% | 81,500 |
| Jan 28, 2026 | 1,535.00 | 1,535.00 | 1,490.00 | 1,499.00 | 1,465.71 | -2.35% | 30,300 |
| Jan 27, 2026 | 1,521.00 | 1,541.00 | 1,490.00 | 1,535.00 | 1,500.91 | 1.93% | 40,700 |
| Jan 26, 2026 | 1,580.00 | 1,589.00 | 1,492.00 | 1,506.00 | 1,472.56 | 0.40% | 48,300 |
| Jan 23, 2026 | 1,450.00 | 1,532.00 | 1,436.00 | 1,500.00 | 1,466.69 | 3.23% | 49,300 |
| Jan 22, 2026 | 1,492.00 | 1,492.00 | 1,444.00 | 1,453.00 | 1,420.74 | -0.68% | 26,500 |
| Jan 21, 2026 | 1,480.00 | 1,480.00 | 1,436.00 | 1,463.00 | 1,430.51 | -2.66% | 45,500 |
| Jan 20, 2026 | 1,483.00 | 1,523.00 | 1,474.00 | 1,503.00 | 1,469.62 | 1.35% | 54,800 |
| Jan 19, 2026 | 1,517.00 | 1,517.00 | 1,456.00 | 1,483.00 | 1,450.07 | -2.88% | 59,800 |
| Jan 16, 2026 | 1,553.00 | 1,580.00 | 1,488.00 | 1,527.00 | 1,493.09 | 0.93% | 212,900 |
| Jan 15, 2026 | 1,423.00 | 1,513.00 | 1,388.00 | 1,513.00 | 1,479.40 | 24.73% | 380,900 |
| Jan 14, 2026 | 1,224.00 | 1,239.00 | 1,206.00 | 1,213.00 | 1,186.06 | -0.74% | 45,400 |