Pro-Ship Incorporated (TYO:3763)
Japan · Delayed Price · Currency is JPY 1,593.00
+48.00 (3.11%)
May 8, 2026, 9:52 AM JST
Pro-Ship Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.68% | 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 |
| Mar 12, 2026 | 1,489.00 | 1,503.00 | 1,466.00 | 1,492.00 | 1,452.13 | -1.52% | 95,900 |
| Mar 11, 2026 | 1,482.00 | 1,533.00 | 1,477.00 | 1,515.00 | 1,474.52 | 2.50% | 73,600 |
| Mar 10, 2026 | 1,476.00 | 1,490.00 | 1,456.00 | 1,478.00 | 1,438.51 | 0.34% | 84,200 |
| Mar 9, 2026 | 1,413.00 | 1,486.00 | 1,411.00 | 1,473.00 | 1,433.64 | -1.21% | 117,300 |
| Mar 6, 2026 | 1,463.00 | 1,491.00 | 1,443.00 | 1,491.00 | 1,451.16 | 1.84% | 97,900 |
| Mar 5, 2026 | 1,473.00 | 1,478.00 | 1,430.00 | 1,464.00 | 1,424.88 | 2.31% | 98,800 |
| Mar 4, 2026 | 1,446.00 | 1,465.00 | 1,410.00 | 1,431.00 | 1,392.76 | -1.31% | 114,100 |
| Mar 3, 2026 | 1,444.00 | 1,473.00 | 1,430.00 | 1,450.00 | 1,411.26 | -0.96% | 90,700 |
| Mar 2, 2026 | 1,475.00 | 1,484.00 | 1,452.00 | 1,464.00 | 1,424.88 | -1.74% | 108,800 |
| Feb 27, 2026 | 1,473.00 | 1,500.00 | 1,462.00 | 1,490.00 | 1,450.19 | 3.76% | 89,000 |
| Feb 26, 2026 | 1,433.00 | 1,457.00 | 1,410.00 | 1,436.00 | 1,397.63 | 3.38% | 105,500 |
| Feb 25, 2026 | 1,405.00 | 1,417.00 | 1,375.00 | 1,389.00 | 1,351.89 | -0.64% | 126,700 |
| Feb 24, 2026 | 1,413.00 | 1,419.00 | 1,390.00 | 1,398.00 | 1,360.65 | -2.10% | 87,700 |
| Feb 20, 2026 | 1,435.00 | 1,458.00 | 1,428.00 | 1,428.00 | 1,389.84 | -0.49% | 73,100 |
| Feb 19, 2026 | 1,423.00 | 1,456.00 | 1,419.00 | 1,435.00 | 1,396.66 | 0.84% | 66,200 |