Pro-Ship Incorporated (TYO:3763)
Japan · Delayed Price · Currency is JPY 1,705.00
-7.00 (-0.41%)
Jan 23, 2026, 3:30 PM JST
Pro-Ship Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,707.00 | 1,728.00 | 1,690.00 | 1,705.00 | 1,705.00 | -0.41% | 47,600 |
| Jan 22, 2026 | 1,685.00 | 1,731.00 | 1,685.00 | 1,712.00 | 1,712.00 | 1.60% | 53,800 |
| Jan 21, 2026 | 1,689.00 | 1,749.00 | 1,677.00 | 1,685.00 | 1,685.00 | -1.92% | 54,500 |
| Jan 20, 2026 | 1,705.00 | 1,730.00 | 1,696.00 | 1,718.00 | 1,718.00 | -0.41% | 43,100 |
| Jan 19, 2026 | 1,748.00 | 1,755.00 | 1,711.00 | 1,725.00 | 1,725.00 | -0.98% | 47,700 |
| Jan 16, 2026 | 1,715.00 | 1,742.00 | 1,705.00 | 1,742.00 | 1,742.00 | 0.69% | 34,700 |
| Jan 15, 2026 | 1,695.00 | 1,743.00 | 1,695.00 | 1,730.00 | 1,730.00 | 0.41% | 38,600 |
| Jan 14, 2026 | 1,699.00 | 1,740.00 | 1,695.00 | 1,723.00 | 1,723.00 | 0.70% | 47,300 |
| Jan 13, 2026 | 1,750.00 | 1,750.00 | 1,707.00 | 1,711.00 | 1,711.00 | -0.87% | 47,400 |
| Jan 9, 2026 | 1,712.00 | 1,756.00 | 1,712.00 | 1,726.00 | 1,726.00 | 0.12% | 62,600 |
| Jan 8, 2026 | 1,784.00 | 1,794.00 | 1,724.00 | 1,724.00 | 1,724.00 | -3.04% | 76,800 |
| Jan 7, 2026 | 1,761.00 | 1,800.00 | 1,735.00 | 1,778.00 | 1,778.00 | 0.91% | 44,800 |
| Jan 6, 2026 | 1,745.00 | 1,802.00 | 1,745.00 | 1,762.00 | 1,762.00 | 0.97% | 50,000 |
| Jan 5, 2026 | 1,710.00 | 1,761.00 | 1,692.00 | 1,745.00 | 1,745.00 | 1.51% | 74,100 |
| Dec 30, 2025 | 1,724.00 | 1,753.00 | 1,712.00 | 1,719.00 | 1,719.00 | -0.29% | 49,000 |
| Dec 29, 2025 | 1,703.00 | 1,725.00 | 1,701.00 | 1,724.00 | 1,724.00 | 0.82% | 38,000 |
| Dec 26, 2025 | 1,719.00 | 1,725.00 | 1,691.00 | 1,710.00 | 1,710.00 | -0.52% | 29,300 |
| Dec 25, 2025 | 1,685.00 | 1,735.00 | 1,680.00 | 1,719.00 | 1,719.00 | 2.02% | 54,000 |
| Dec 24, 2025 | 1,658.00 | 1,695.00 | 1,658.00 | 1,685.00 | 1,685.00 | 2.93% | 57,500 |
| Dec 23, 2025 | 1,630.00 | 1,664.00 | 1,630.00 | 1,637.00 | 1,637.00 | -0.37% | 34,600 |
| Dec 22, 2025 | 1,638.00 | 1,656.00 | 1,625.00 | 1,643.00 | 1,643.00 | 0.31% | 39,900 |
| Dec 19, 2025 | 1,606.00 | 1,648.00 | 1,606.00 | 1,638.00 | 1,638.00 | 1.36% | 27,800 |
| Dec 18, 2025 | 1,618.00 | 1,639.00 | 1,611.00 | 1,616.00 | 1,616.00 | 0.06% | 54,100 |
| Dec 17, 2025 | 1,599.00 | 1,619.00 | 1,582.00 | 1,615.00 | 1,615.00 | 2.09% | 34,900 |
| Dec 16, 2025 | 1,617.00 | 1,617.00 | 1,581.00 | 1,582.00 | 1,582.00 | -2.16% | 39,900 |
| Dec 15, 2025 | 1,555.00 | 1,629.00 | 1,550.00 | 1,617.00 | 1,617.00 | 3.65% | 52,000 |
| Dec 12, 2025 | 1,568.00 | 1,581.00 | 1,555.00 | 1,560.00 | 1,560.00 | 0.13% | 31,800 |
| Dec 11, 2025 | 1,629.00 | 1,640.00 | 1,544.00 | 1,558.00 | 1,558.00 | -4.42% | 94,700 |
| Dec 10, 2025 | 1,629.00 | 1,662.00 | 1,625.00 | 1,630.00 | 1,630.00 | - | 41,500 |
| Dec 9, 2025 | 1,612.00 | 1,630.00 | 1,600.00 | 1,630.00 | 1,630.00 | 1.05% | 27,200 |
| Dec 8, 2025 | 1,600.00 | 1,628.00 | 1,600.00 | 1,613.00 | 1,613.00 | 0.88% | 30,800 |
| Dec 5, 2025 | 1,619.00 | 1,630.00 | 1,599.00 | 1,599.00 | 1,599.00 | -2.02% | 25,200 |
| Dec 4, 2025 | 1,589.00 | 1,640.00 | 1,589.00 | 1,632.00 | 1,632.00 | 3.23% | 64,700 |
| Dec 3, 2025 | 1,607.00 | 1,608.00 | 1,581.00 | 1,581.00 | 1,581.00 | -0.94% | 49,000 |
| Dec 2, 2025 | 1,565.00 | 1,609.00 | 1,552.00 | 1,596.00 | 1,596.00 | 1.27% | 43,600 |
| Dec 1, 2025 | 1,645.00 | 1,645.00 | 1,573.00 | 1,576.00 | 1,576.00 | -5.00% | 60,600 |
| Nov 28, 2025 | 1,660.00 | 1,677.00 | 1,634.00 | 1,659.00 | 1,659.00 | -1.07% | 43,300 |
| Nov 27, 2025 | 1,698.00 | 1,701.00 | 1,662.00 | 1,677.00 | 1,677.00 | -1.53% | 64,100 |
| Nov 26, 2025 | 1,751.00 | 1,763.00 | 1,670.00 | 1,703.00 | 1,703.00 | -1.67% | 70,000 |
| Nov 25, 2025 | 1,775.00 | 1,775.00 | 1,725.00 | 1,732.00 | 1,732.00 | -3.56% | 42,200 |
| Nov 21, 2025 | 1,701.00 | 1,797.00 | 1,688.00 | 1,796.00 | 1,796.00 | 5.77% | 80,800 |
| Nov 20, 2025 | 1,675.00 | 1,715.00 | 1,659.00 | 1,698.00 | 1,698.00 | 1.68% | 46,800 |
| Nov 19, 2025 | 1,694.00 | 1,694.00 | 1,646.00 | 1,670.00 | 1,670.00 | -1.42% | 73,600 |
| Nov 18, 2025 | 1,603.00 | 1,715.00 | 1,603.00 | 1,694.00 | 1,694.00 | 3.10% | 146,000 |
| Nov 17, 2025 | 1,619.00 | 1,680.00 | 1,590.00 | 1,643.00 | 1,643.00 | 10.27% | 212,200 |
| Nov 14, 2025 | 1,507.00 | 1,530.00 | 1,475.00 | 1,490.00 | 1,490.00 | -2.30% | 85,400 |
| Nov 13, 2025 | 1,519.00 | 1,543.00 | 1,517.00 | 1,525.00 | 1,525.00 | -0.26% | 41,600 |
| Nov 12, 2025 | 1,525.00 | 1,540.00 | 1,513.00 | 1,529.00 | 1,529.00 | 0.72% | 42,600 |
| Nov 11, 2025 | 1,526.00 | 1,542.00 | 1,504.00 | 1,518.00 | 1,518.00 | -0.39% | 30,900 |
| Nov 10, 2025 | 1,509.00 | 1,537.00 | 1,499.00 | 1,524.00 | 1,524.00 | 1.67% | 49,600 |