Pro-Ship Incorporated (TYO:3763)
Japan · Delayed Price · Currency is JPY 1,808.00
+46.00 (2.61%)
Jul 8, 2026, 3:30 PM JST
Pro-Ship Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 1,774.00 | 1,830.00 | 1,774.00 | 1,808.00 | 1,808.00 | 2.61% | 53,100 |
| Jul 7, 2026 | 1,771.00 | 1,783.00 | 1,739.00 | 1,762.00 | 1,762.00 | -0.51% | 24,400 |
| Jul 6, 2026 | 1,800.00 | 1,814.00 | 1,753.00 | 1,771.00 | 1,771.00 | -1.12% | 40,200 |
| Jul 3, 2026 | 1,730.00 | 1,798.00 | 1,730.00 | 1,791.00 | 1,791.00 | 4.80% | 62,800 |
| Jul 2, 2026 | 1,685.00 | 1,721.00 | 1,671.00 | 1,709.00 | 1,709.00 | 2.15% | 49,500 |
| Jul 1, 2026 | 1,670.00 | 1,692.00 | 1,652.00 | 1,673.00 | 1,673.00 | 0.72% | 34,400 |
| Jun 30, 2026 | 1,668.00 | 1,698.00 | 1,646.00 | 1,661.00 | 1,661.00 | -0.60% | 36,000 |
| Jun 29, 2026 | 1,672.00 | 1,720.00 | 1,666.00 | 1,671.00 | 1,671.00 | -0.18% | 35,200 |
| Jun 26, 2026 | 1,686.00 | 1,687.00 | 1,654.00 | 1,674.00 | 1,674.00 | 1.27% | 31,800 |
| Jun 25, 2026 | 1,717.00 | 1,717.00 | 1,652.00 | 1,653.00 | 1,653.00 | -1.67% | 46,800 |
| Jun 24, 2026 | 1,720.00 | 1,747.00 | 1,672.00 | 1,681.00 | 1,681.00 | -1.47% | 43,800 |
| Jun 23, 2026 | 1,724.00 | 1,745.00 | 1,706.00 | 1,706.00 | 1,706.00 | -1.33% | 49,500 |
| Jun 22, 2026 | 1,718.00 | 1,764.00 | 1,718.00 | 1,729.00 | 1,729.00 | 1.41% | 45,000 |
| Jun 19, 2026 | 1,685.00 | 1,719.00 | 1,685.00 | 1,705.00 | 1,705.00 | 0.65% | 46,400 |
| Jun 18, 2026 | 1,696.00 | 1,716.00 | 1,668.00 | 1,694.00 | 1,694.00 | -0.35% | 41,900 |
| Jun 17, 2026 | 1,668.00 | 1,716.00 | 1,668.00 | 1,700.00 | 1,700.00 | 2.04% | 38,800 |
| Jun 16, 2026 | 1,645.00 | 1,679.00 | 1,634.00 | 1,666.00 | 1,666.00 | 0.54% | 34,700 |
| Jun 15, 2026 | 1,684.00 | 1,684.00 | 1,646.00 | 1,657.00 | 1,657.00 | -0.66% | 41,600 |
| Jun 12, 2026 | 1,645.00 | 1,687.00 | 1,645.00 | 1,668.00 | 1,668.00 | -0.89% | 40,600 |
| Jun 11, 2026 | 1,691.00 | 1,715.00 | 1,660.00 | 1,683.00 | 1,683.00 | -0.47% | 41,700 |
| Jun 10, 2026 | 1,685.00 | 1,722.00 | 1,679.00 | 1,691.00 | 1,691.00 | 2.24% | 63,200 |
| Jun 9, 2026 | 1,669.00 | 1,697.00 | 1,649.00 | 1,654.00 | 1,654.00 | -0.18% | 38,200 |
| Jun 8, 2026 | 1,645.00 | 1,675.00 | 1,624.00 | 1,657.00 | 1,657.00 | 0.30% | 39,200 |
| Jun 5, 2026 | 1,649.00 | 1,684.00 | 1,649.00 | 1,652.00 | 1,652.00 | 0.49% | 32,200 |
| Jun 4, 2026 | 1,605.00 | 1,653.00 | 1,605.00 | 1,644.00 | 1,644.00 | 1.42% | 40,600 |
| Jun 3, 2026 | 1,647.00 | 1,654.00 | 1,603.00 | 1,621.00 | 1,621.00 | -2.17% | 51,500 |
| Jun 2, 2026 | 1,622.00 | 1,679.00 | 1,591.00 | 1,657.00 | 1,657.00 | 1.04% | 47,800 |
| Jun 1, 2026 | 1,628.00 | 1,650.00 | 1,610.00 | 1,640.00 | 1,640.00 | 2.05% | 64,100 |
| May 29, 2026 | 1,638.00 | 1,656.00 | 1,607.00 | 1,607.00 | 1,607.00 | -1.53% | 56,800 |
| 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 |