Progress Technologies Group, Inc. (TYO:339A)
Japan · Delayed Price · Currency is JPY 894.00
+14.00 (1.59%)
Aug 10, 2026, 3:30 PM JST
TYO:339A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 866.00 | 883.00 | 866.00 | 878.00 | 878.00 | -0.34% | 16,700 |
| Aug 3, 2026 | 888.00 | 888.00 | 870.00 | 881.00 | 881.00 | -0.23% | 17,100 |
| Jul 31, 2026 | 880.00 | 896.00 | 878.00 | 883.00 | 883.00 | 0.34% | 23,900 |
| Jul 30, 2026 | 875.00 | 892.00 | 872.00 | 880.00 | 880.00 | - | 17,600 |
| Jul 29, 2026 | 875.00 | 890.00 | 870.00 | 880.00 | 880.00 | 1.03% | 23,200 |
| Jul 28, 2026 | 873.00 | 881.00 | 862.00 | 871.00 | 871.00 | -1.25% | 21,400 |
| Jul 27, 2026 | 868.00 | 884.00 | 868.00 | 882.00 | 882.00 | 1.61% | 11,400 |
| Jul 24, 2026 | 862.00 | 871.00 | 858.00 | 868.00 | 868.00 | 0.35% | 14,400 |
| Jul 23, 2026 | 880.00 | 880.00 | 857.00 | 865.00 | 865.00 | -2.15% | 45,200 |
| Jul 22, 2026 | 883.00 | 894.00 | 873.00 | 884.00 | 884.00 | 1.26% | 38,700 |
| Jul 21, 2026 | 868.00 | 881.00 | 856.00 | 873.00 | 873.00 | 1.51% | 46,500 |
| Jul 17, 2026 | 876.00 | 876.00 | 843.00 | 860.00 | 860.00 | -1.71% | 92,100 |
| Jul 16, 2026 | 880.00 | 883.00 | 873.00 | 875.00 | 875.00 | -0.91% | 46,900 |
| Jul 15, 2026 | 906.00 | 911.00 | 878.00 | 883.00 | 883.00 | -12.66% | 185,600 |
| Jul 14, 2026 | 956.00 | 1,011.00 | 956.00 | 1,011.00 | 1,011.00 | 5.75% | 16,000 |
| Jul 13, 2026 | 970.00 | 974.00 | 950.00 | 956.00 | 956.00 | -0.21% | 11,300 |
| Jul 10, 2026 | 954.00 | 965.00 | 946.00 | 958.00 | 958.00 | 1.91% | 13,800 |
| Jul 9, 2026 | 955.00 | 955.00 | 940.00 | 940.00 | 940.00 | -1.57% | 5,300 |
| Jul 8, 2026 | 951.00 | 955.00 | 940.00 | 955.00 | 955.00 | 0.42% | 12,000 |
| Jul 7, 2026 | 944.00 | 964.00 | 944.00 | 951.00 | 951.00 | 0.74% | 15,400 |
| Jul 6, 2026 | 924.00 | 944.00 | 924.00 | 944.00 | 944.00 | 2.72% | 11,100 |
| Jul 3, 2026 | 926.00 | 934.00 | 916.00 | 919.00 | 919.00 | -0.22% | 23,700 |
| Jul 2, 2026 | 900.00 | 926.00 | 900.00 | 921.00 | 921.00 | 2.33% | 23,200 |
| Jul 1, 2026 | 906.00 | 910.00 | 898.00 | 900.00 | 900.00 | -1.10% | 13,600 |
| Jun 30, 2026 | 902.00 | 921.00 | 902.00 | 910.00 | 910.00 | 1.22% | 28,200 |
| Jun 29, 2026 | 892.00 | 916.00 | 889.00 | 899.00 | 899.00 | 0.78% | 20,200 |
| Jun 26, 2026 | 884.00 | 896.00 | 878.00 | 892.00 | 892.00 | 1.13% | 12,200 |
| Jun 25, 2026 | 871.00 | 887.00 | 870.00 | 882.00 | 882.00 | 1.26% | 20,800 |
| Jun 24, 2026 | 877.00 | 887.00 | 870.00 | 871.00 | 871.00 | -0.11% | 23,700 |
| Jun 23, 2026 | 899.00 | 901.00 | 872.00 | 872.00 | 872.00 | -3.33% | 44,500 |
| Jun 22, 2026 | 902.00 | 923.00 | 897.00 | 902.00 | 902.00 | 0.11% | 20,800 |
| Jun 19, 2026 | 917.00 | 917.00 | 893.00 | 901.00 | 901.00 | -1.85% | 46,500 |
| Jun 18, 2026 | 921.00 | 938.00 | 909.00 | 918.00 | 918.00 | -1.92% | 26,600 |
| Jun 17, 2026 | 908.00 | 954.00 | 904.00 | 936.00 | 936.00 | 3.08% | 22,500 |
| Jun 16, 2026 | 908.00 | 912.00 | 900.00 | 908.00 | 908.00 | -1.09% | 24,800 |
| Jun 15, 2026 | 922.00 | 922.00 | 898.00 | 918.00 | 918.00 | 0.44% | 60,400 |
| Jun 12, 2026 | 918.00 | 923.00 | 908.00 | 914.00 | 914.00 | -0.33% | 35,600 |
| Jun 11, 2026 | 946.00 | 946.00 | 911.00 | 917.00 | 917.00 | -3.47% | 35,600 |
| Jun 10, 2026 | 977.00 | 979.00 | 947.00 | 950.00 | 950.00 | -1.86% | 20,700 |
| Jun 9, 2026 | 975.00 | 982.00 | 962.00 | 968.00 | 968.00 | 0.83% | 10,800 |
| Jun 8, 2026 | 972.00 | 980.00 | 953.00 | 960.00 | 960.00 | -4.00% | 17,700 |
| Jun 5, 2026 | 968.00 | 1,006.00 | 968.00 | 1,000.00 | 1,000.00 | 3.41% | 11,400 |
| Jun 4, 2026 | 965.00 | 978.00 | 958.00 | 967.00 | 967.00 | - | 22,100 |
| Jun 3, 2026 | 970.00 | 980.00 | 962.00 | 967.00 | 967.00 | -0.31% | 14,800 |
| Jun 2, 2026 | 987.00 | 987.00 | 964.00 | 970.00 | 970.00 | -0.21% | 15,400 |
| Jun 1, 2026 | 980.00 | 986.00 | 962.00 | 972.00 | 972.00 | -0.31% | 21,500 |