Progress Technologies Group, Inc. (TYO:339A)
Japan · Delayed Price · Currency is JPY 754.00
+22.00 (3.01%)
Nov 10, 2026, 3:30 PM JST
TYO:339A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 736.00 | 755.00 | 732.00 | 754.00 | 754.00 | 3.01% | 18,700 |
| Nov 9, 2026 | 723.00 | 744.00 | 723.00 | 732.00 | 732.00 | 2.81% | 29,000 |
| Nov 6, 2026 | 735.00 | 735.00 | 709.00 | 712.00 | 712.00 | -6.81% | 64,000 |
| Nov 5, 2026 | 764.00 | 775.00 | 760.00 | 764.00 | 764.00 | -0.13% | 15,700 |
| Nov 4, 2026 | 789.00 | 789.00 | 750.00 | 765.00 | 765.00 | -1.16% | 34,100 |
| Nov 2, 2026 | 780.00 | 783.00 | 774.00 | 774.00 | 774.00 | -1.53% | 13,800 |
| Oct 30, 2026 | 798.00 | 798.00 | 782.00 | 786.00 | 786.00 | -0.51% | 22,300 |
| Oct 29, 2026 | 803.00 | 803.00 | 782.00 | 790.00 | 790.00 | -1.62% | 32,300 |
| Oct 28, 2026 | 813.00 | 813.00 | 802.00 | 803.00 | 803.00 | -0.86% | 5,400 |
| Oct 27, 2026 | 813.00 | 815.00 | 806.00 | 810.00 | 810.00 | -0.37% | 11,900 |
| Oct 26, 2026 | 805.00 | 813.00 | 801.00 | 813.00 | 813.00 | 0.99% | 20,000 |
| Oct 23, 2026 | 815.00 | 816.00 | 799.00 | 805.00 | 805.00 | -2.31% | 44,100 |
| Oct 22, 2026 | 820.00 | 833.00 | 820.00 | 824.00 | 824.00 | -0.12% | 12,100 |
| Oct 21, 2026 | 825.00 | 827.00 | 820.00 | 825.00 | 825.00 | 0.73% | 18,100 |
| Oct 20, 2026 | 839.00 | 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% | 10,800 |
| 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 |