Progress Technologies Group, Inc. (TYO:339A)
Japan · Delayed Price · Currency is JPY 996.00
-1.00 (-0.10%)
May 15, 2026, 3:30 PM JST
TYO:339A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 994.00 | 1,019.00 | 994.00 | 1,008.00 | - | 1.10% | 26,600 |
| May 14, 2026 | 1,020.00 | 1,025.00 | 997.00 | 997.00 | 997.00 | -2.25% | 24,600 |
| May 13, 2026 | 1,009.00 | 1,026.00 | 1,003.00 | 1,020.00 | 1,020.00 | 0.79% | 32,200 |
| May 12, 2026 | 1,035.00 | 1,038.00 | 1,001.00 | 1,012.00 | 1,012.00 | -2.32% | 29,900 |
| May 11, 2026 | 1,041.00 | 1,056.00 | 1,034.00 | 1,036.00 | 1,036.00 | -0.67% | 17,400 |
| May 8, 2026 | 1,031.00 | 1,043.00 | 1,031.00 | 1,043.00 | 1,043.00 | 0.58% | 10,000 |
| May 7, 2026 | 1,048.00 | 1,048.00 | 1,029.00 | 1,037.00 | 1,037.00 | 0.68% | 15,000 |
| May 1, 2026 | 1,040.00 | 1,050.00 | 1,029.00 | 1,030.00 | 1,030.00 | -0.87% | 20,200 |
| Apr 30, 2026 | 1,031.00 | 1,048.00 | 1,020.00 | 1,039.00 | 1,039.00 | 0.87% | 23,100 |
| Apr 28, 2026 | 1,025.00 | 1,041.00 | 1,010.00 | 1,030.00 | 1,030.00 | 1.58% | 56,900 |
| Apr 27, 2026 | 1,053.00 | 1,053.00 | 1,013.00 | 1,014.00 | 1,014.00 | -6.28% | 106,800 |
| Apr 24, 2026 | 1,117.00 | 1,117.00 | 1,073.00 | 1,082.00 | 1,082.00 | -3.05% | 78,200 |
| Apr 23, 2026 | 1,130.00 | 1,136.00 | 1,112.00 | 1,116.00 | 1,116.00 | -1.41% | 23,400 |
| Apr 22, 2026 | 1,129.00 | 1,141.00 | 1,121.00 | 1,132.00 | 1,132.00 | 0.71% | 23,700 |
| Apr 21, 2026 | 1,137.00 | 1,137.00 | 1,120.00 | 1,124.00 | 1,124.00 | -0.09% | 19,800 |
| Apr 20, 2026 | 1,141.00 | 1,148.00 | 1,114.00 | 1,125.00 | 1,125.00 | -1.23% | 36,200 |
| Apr 17, 2026 | 1,140.00 | 1,167.00 | 1,121.00 | 1,139.00 | 1,139.00 | -1.13% | 51,200 |
| Apr 16, 2026 | 1,136.00 | 1,157.00 | 1,122.00 | 1,152.00 | 1,152.00 | 2.31% | 110,100 |
| Apr 15, 2026 | 1,169.00 | 1,184.00 | 1,106.00 | 1,126.00 | 1,126.00 | -16.53% | 282,700 |
| Apr 14, 2026 | 1,355.00 | 1,369.00 | 1,326.00 | 1,349.00 | 1,349.00 | 1.20% | 72,300 |
| Apr 13, 2026 | 1,334.00 | 1,350.00 | 1,327.00 | 1,333.00 | 1,333.00 | -0.37% | 14,300 |
| Apr 10, 2026 | 1,352.00 | 1,352.00 | 1,327.00 | 1,338.00 | 1,338.00 | -0.96% | 26,700 |
| Apr 9, 2026 | 1,354.00 | 1,384.00 | 1,345.00 | 1,351.00 | 1,351.00 | -0.22% | 21,000 |
| Apr 8, 2026 | 1,389.00 | 1,389.00 | 1,336.00 | 1,354.00 | 1,354.00 | -0.37% | 30,400 |
| Apr 7, 2026 | 1,353.00 | 1,376.00 | 1,340.00 | 1,359.00 | 1,359.00 | -1.02% | 37,100 |
| Apr 6, 2026 | 1,364.00 | 1,386.00 | 1,364.00 | 1,373.00 | 1,373.00 | 2.31% | 15,200 |
| Apr 3, 2026 | 1,395.00 | 1,399.00 | 1,326.00 | 1,342.00 | 1,342.00 | -2.96% | 31,500 |
| Apr 2, 2026 | 1,410.00 | 1,413.00 | 1,361.00 | 1,383.00 | 1,383.00 | -1.57% | 19,000 |
| Apr 1, 2026 | 1,400.00 | 1,406.00 | 1,375.00 | 1,405.00 | 1,405.00 | 4.85% | 17,200 |
| Mar 31, 2026 | 1,363.00 | 1,383.00 | 1,332.00 | 1,340.00 | 1,340.00 | -3.80% | 25,100 |
| Mar 30, 2026 | 1,374.00 | 1,412.00 | 1,356.00 | 1,393.00 | 1,393.00 | -3.47% | 27,600 |
| 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 |