Progress Technologies Group, Inc. (TYO:339A)
Japan · Delayed Price · Currency is JPY 819.00
-28.00 (-3.31%)
Oct 20, 2026, 3:30 PM JST
TYO:339A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 826.00 | 841.00 | 818.00 | 819.00 | 819.00 | -3.31% | 36,200 |
| Oct 19, 2026 | 840.00 | 855.00 | 839.00 | 847.00 | 847.00 | 0.83% | 36,100 |
| Oct 16, 2026 | 842.00 | 850.00 | 840.00 | 840.00 | 840.00 | -0.36% | 21,400 |
| Oct 15, 2026 | 870.00 | 870.00 | 835.00 | 843.00 | 843.00 | -7.57% | 69,800 |
| Oct 14, 2026 | 924.00 | 925.00 | 912.00 | 912.00 | 912.00 | -0.98% | 9,600 |
| Oct 13, 2026 | 912.00 | 921.00 | 911.00 | 921.00 | 921.00 | 0.99% | 12,100 |
| Oct 9, 2026 | 912.00 | 918.00 | 911.00 | 912.00 | 912.00 | - | 8,100 |
| Oct 8, 2026 | 916.00 | 917.00 | 912.00 | 912.00 | 912.00 | -1.19% | 6,700 |
| Oct 7, 2026 | 920.00 | 924.00 | 915.00 | 923.00 | 923.00 | 0.33% | 9,200 |
| Oct 6, 2026 | 920.00 | 925.00 | 914.00 | 920.00 | 920.00 | -0.33% | 7,500 |
| Oct 5, 2026 | 939.00 | 939.00 | 915.00 | 923.00 | 923.00 | -2.02% | 23,600 |
| Oct 2, 2026 | 944.00 | 944.00 | 935.00 | 942.00 | 942.00 | -0.21% | 7,700 |
| Oct 1, 2026 | 937.00 | 945.00 | 937.00 | 944.00 | 944.00 | -0.21% | 6,600 |
| Sep 30, 2026 | 929.00 | 946.00 | 929.00 | 946.00 | 946.00 | 2.05% | 6,300 |
| Sep 29, 2026 | 925.00 | 935.00 | 922.00 | 927.00 | 927.00 | 0.22% | 15,100 |
| Sep 28, 2026 | 933.00 | 936.00 | 925.00 | 925.00 | 925.00 | -0.64% | 14,900 |
| Sep 25, 2026 | 933.00 | 941.00 | 929.00 | 931.00 | 931.00 | -0.21% | 7,600 |
| Sep 24, 2026 | 938.00 | 948.00 | 933.00 | 933.00 | 933.00 | - | 8,900 |
| Sep 18, 2026 | 906.00 | 939.00 | 906.00 | 933.00 | 933.00 | 1.30% | 15,800 |
| Sep 17, 2026 | 921.00 | 930.00 | 912.00 | 921.00 | 921.00 | 1.21% | 16,300 |
| Sep 16, 2026 | 905.00 | 915.00 | 904.00 | 910.00 | 910.00 | 0.11% | 9,200 |
| Sep 15, 2026 | 903.00 | 920.00 | 903.00 | 909.00 | 909.00 | 0.55% | 12,400 |
| Sep 14, 2026 | 905.00 | 905.00 | 891.00 | 904.00 | 904.00 | 1.57% | 9,200 |
| Sep 11, 2026 | 911.00 | 911.00 | 890.00 | 890.00 | 890.00 | -1.55% | 8,000 |
| Sep 10, 2026 | 891.00 | 910.00 | 891.00 | 904.00 | 904.00 | 0.78% | 8,800 |
| Sep 9, 2026 | 901.00 | 905.00 | 894.00 | 897.00 | 897.00 | -0.66% | 10,100 |
| Sep 8, 2026 | 910.00 | 923.00 | 903.00 | 903.00 | 903.00 | -1.53% | 11,200 |
| Sep 7, 2026 | 925.00 | 936.00 | 913.00 | 917.00 | 917.00 | -0.65% | 13,800 |
| Sep 4, 2026 | 910.00 | 924.00 | 893.00 | 923.00 | 923.00 | 2.78% | 10,700 |
| Sep 3, 2026 | 909.00 | 919.00 | 898.00 | 898.00 | 898.00 | - | 9,500 |
| Sep 2, 2026 | 916.00 | 918.00 | 887.00 | 898.00 | 898.00 | -2.18% | 21,900 |
| Sep 1, 2026 | 923.00 | 935.00 | 918.00 | 918.00 | 918.00 | -0.97% | 8,400 |
| Aug 31, 2026 | 922.00 | 935.00 | 921.00 | 927.00 | 927.00 | 0.11% | 14,800 |
| Aug 28, 2026 | 943.00 | 959.00 | 926.00 | 926.00 | 926.00 | -0.96% | 11,900 |
| Aug 27, 2026 | 922.00 | 936.00 | 922.00 | 935.00 | 935.00 | 1.41% | 7,900 |
| Aug 26, 2026 | 928.00 | 932.00 | 922.00 | 922.00 | 922.00 | -0.75% | 5,600 |
| Aug 25, 2026 | 946.00 | 946.00 | 929.00 | 929.00 | 929.00 | -1.38% | 9,500 |
| Aug 24, 2026 | 941.00 | 946.00 | 935.00 | 942.00 | 942.00 | 0.86% | 6,500 |
| Aug 21, 2026 | 931.00 | 942.00 | 930.00 | 934.00 | 934.00 | 0.11% | 6,500 |
| Aug 20, 2026 | 925.00 | 949.00 | 924.00 | 933.00 | 933.00 | 2.08% | 13,200 |
| Aug 19, 2026 | 930.00 | 933.00 | 911.00 | 914.00 | 914.00 | -1.93% | 11,800 |
| Aug 18, 2026 | 933.00 | 950.00 | 931.00 | 932.00 | 932.00 | -0.53% | 11,500 |
| Aug 17, 2026 | 950.00 | 958.00 | 937.00 | 937.00 | 937.00 | -0.85% | 13,300 |
| Aug 14, 2026 | 933.00 | 952.00 | 933.00 | 945.00 | 945.00 | 1.29% | 10,900 |
| Aug 13, 2026 | 920.00 | 934.00 | 920.00 | 933.00 | 933.00 | 1.63% | 14,300 |
| Aug 12, 2026 | 900.00 | 918.00 | 896.00 | 918.00 | 918.00 | 2.68% | 14,500 |
| Aug 10, 2026 | 879.00 | 898.00 | 879.00 | 894.00 | 894.00 | 1.59% | 22,800 |
| Aug 7, 2026 | 884.00 | 890.00 | 880.00 | 880.00 | 880.00 | -0.23% | 4,100 |
| Aug 6, 2026 | 879.00 | 882.00 | 872.00 | 882.00 | 882.00 | 1.15% | 8,200 |
| Aug 5, 2026 | 879.00 | 890.00 | 872.00 | 872.00 | 872.00 | -0.68% | 10,500 |