Pro-Ship Incorporated (TYO:3763)
Japan · Delayed Price · Currency is JPY 1,632.00
+26.00 (1.62%)
May 28, 2026, 3:30 PM JST
Pro-Ship Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,605.00 | 1,636.00 | 1,586.00 | 1,632.00 | 1,632.00 | 1.62% | 86,700 |
| May 27, 2026 | 1,610.00 | 1,622.00 | 1,575.00 | 1,606.00 | 1,606.00 | -0.25% | 38,000 |
| May 26, 2026 | 1,578.00 | 1,617.00 | 1,570.00 | 1,610.00 | 1,610.00 | 1.77% | 63,500 |
| May 25, 2026 | 1,601.00 | 1,623.00 | 1,564.00 | 1,582.00 | 1,582.00 | 1.35% | 50,300 |
| May 22, 2026 | 1,611.00 | 1,628.00 | 1,548.00 | 1,561.00 | 1,561.00 | -2.50% | 73,100 |
| May 21, 2026 | 1,628.00 | 1,648.00 | 1,580.00 | 1,601.00 | 1,601.00 | -0.81% | 111,000 |
| May 20, 2026 | 1,584.00 | 1,627.00 | 1,578.00 | 1,614.00 | 1,614.00 | 1.19% | 82,900 |
| May 19, 2026 | 1,566.00 | 1,604.00 | 1,554.00 | 1,595.00 | 1,595.00 | 2.64% | 99,400 |
| May 18, 2026 | 1,590.00 | 1,622.00 | 1,530.00 | 1,554.00 | 1,554.00 | -4.66% | 159,500 |
| May 15, 2026 | 1,638.00 | 1,653.00 | 1,607.00 | 1,630.00 | 1,630.00 | 2.71% | 102,500 |
| May 14, 2026 | 1,635.00 | 1,650.00 | 1,563.00 | 1,587.00 | 1,587.00 | -2.58% | 83,600 |
| May 13, 2026 | 1,612.00 | 1,655.00 | 1,612.00 | 1,629.00 | 1,629.00 | 1.05% | 54,300 |
| May 12, 2026 | 1,597.00 | 1,625.00 | 1,588.00 | 1,612.00 | 1,612.00 | 0.31% | 57,500 |
| May 11, 2026 | 1,605.00 | 1,618.00 | 1,582.00 | 1,607.00 | 1,607.00 | -0.68% | 76,500 |
| May 8, 2026 | 1,559.00 | 1,633.00 | 1,550.00 | 1,618.00 | 1,618.00 | 4.72% | 101,100 |
| May 7, 2026 | 1,530.00 | 1,557.00 | 1,530.00 | 1,545.00 | 1,545.00 | 0.98% | 58,600 |
| May 1, 2026 | 1,535.00 | 1,540.00 | 1,507.00 | 1,530.00 | 1,530.00 | -0.20% | 53,600 |
| Apr 30, 2026 | 1,529.00 | 1,536.00 | 1,513.00 | 1,533.00 | 1,533.00 | -0.33% | 53,000 |
| Apr 28, 2026 | 1,503.00 | 1,538.00 | 1,503.00 | 1,538.00 | 1,538.00 | 1.65% | 72,600 |
| Apr 27, 2026 | 1,535.00 | 1,541.00 | 1,513.00 | 1,513.00 | 1,513.00 | -0.46% | 78,300 |
| Apr 24, 2026 | 1,529.00 | 1,539.00 | 1,492.00 | 1,520.00 | 1,520.00 | 2.49% | 108,800 |
| Apr 23, 2026 | 1,489.00 | 1,509.00 | 1,466.00 | 1,483.00 | 1,483.00 | -0.74% | 78,100 |
| Apr 22, 2026 | 1,525.00 | 1,535.00 | 1,485.00 | 1,494.00 | 1,494.00 | -2.48% | 97,000 |
| Apr 21, 2026 | 1,525.00 | 1,560.00 | 1,514.00 | 1,532.00 | 1,532.00 | 1.19% | 82,700 |
| Apr 20, 2026 | 1,450.00 | 1,522.00 | 1,442.00 | 1,514.00 | 1,514.00 | 5.07% | 98,900 |
| Apr 17, 2026 | 1,412.00 | 1,443.00 | 1,408.00 | 1,441.00 | 1,441.00 | 4.27% | 77,000 |
| Apr 16, 2026 | 1,364.00 | 1,393.00 | 1,362.00 | 1,382.00 | 1,382.00 | 3.60% | 62,800 |
| Apr 15, 2026 | 1,342.00 | 1,364.00 | 1,330.00 | 1,334.00 | 1,334.00 | 0.15% | 68,800 |
| Apr 14, 2026 | 1,348.00 | 1,360.00 | 1,330.00 | 1,332.00 | 1,332.00 | -0.82% | 57,700 |
| Apr 13, 2026 | 1,332.00 | 1,351.00 | 1,327.00 | 1,343.00 | 1,343.00 | 0.22% | 59,600 |
| Apr 10, 2026 | 1,343.00 | 1,355.00 | 1,321.00 | 1,340.00 | 1,340.00 | 1.13% | 66,500 |
| Apr 9, 2026 | 1,363.00 | 1,384.00 | 1,325.00 | 1,325.00 | 1,325.00 | -2.43% | 82,100 |
| Apr 8, 2026 | 1,360.00 | 1,361.00 | 1,341.00 | 1,358.00 | 1,358.00 | 1.12% | 71,700 |
| Apr 7, 2026 | 1,336.00 | 1,347.00 | 1,322.00 | 1,343.00 | 1,343.00 | 0.98% | 86,200 |
| Apr 6, 2026 | 1,386.00 | 1,391.00 | 1,330.00 | 1,330.00 | 1,330.00 | -4.59% | 70,300 |
| Apr 3, 2026 | 1,387.00 | 1,426.00 | 1,385.00 | 1,394.00 | 1,394.00 | 0.50% | 29,800 |
| Apr 2, 2026 | 1,415.00 | 1,423.00 | 1,382.00 | 1,387.00 | 1,387.00 | -2.53% | 45,200 |
| Apr 1, 2026 | 1,397.00 | 1,431.00 | 1,397.00 | 1,423.00 | 1,423.00 | 3.72% | 39,500 |
| Mar 31, 2026 | 1,391.00 | 1,422.00 | 1,372.00 | 1,372.00 | 1,372.00 | -2.83% | 45,400 |
| Mar 30, 2026 | 1,425.00 | 1,429.00 | 1,395.00 | 1,412.00 | 1,412.00 | -3.09% | 93,700 |
| Mar 27, 2026 | 1,447.00 | 1,497.00 | 1,428.00 | 1,497.00 | 1,457.00 | 3.03% | 104,400 |
| Mar 26, 2026 | 1,456.00 | 1,469.00 | 1,431.00 | 1,453.00 | 1,414.18 | -1.82% | 83,400 |
| Mar 25, 2026 | 1,483.00 | 1,508.00 | 1,469.00 | 1,480.00 | 1,440.45 | -0.13% | 66,600 |
| Mar 24, 2026 | 1,508.00 | 1,525.00 | 1,471.00 | 1,482.00 | 1,442.40 | 0.68% | 90,300 |
| Mar 23, 2026 | 1,524.00 | 1,524.00 | 1,468.00 | 1,472.00 | 1,432.67 | -3.79% | 135,000 |
| Mar 19, 2026 | 1,557.00 | 1,560.00 | 1,492.00 | 1,530.00 | 1,489.12 | -3.95% | 116,600 |
| Mar 18, 2026 | 1,575.00 | 1,593.00 | 1,556.00 | 1,593.00 | 1,550.43 | 0.19% | 84,900 |
| Mar 17, 2026 | 1,575.00 | 1,590.00 | 1,562.00 | 1,590.00 | 1,547.52 | 2.45% | 64,200 |
| Mar 16, 2026 | 1,516.00 | 1,566.00 | 1,516.00 | 1,552.00 | 1,510.53 | 3.05% | 121,200 |
| Mar 13, 2026 | 1,474.00 | 1,532.00 | 1,468.00 | 1,506.00 | 1,465.76 | 0.94% | 83,100 |