Progress Technologies Group, Inc. (TYO:339A)
Japan · Delayed Price · Currency is JPY 1,116.00
-16.00 (-1.41%)
Apr 23, 2026, 3:30 PM JST
TYO:339A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |