Pro-Ship Incorporated (TYO:3763)
Japan · Delayed Price · Currency is JPY 2,298.00
-205.00 (-8.19%)
Aug 18, 2026, 3:30 PM JST
Pro-Ship Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 2,453.00 | 2,496.00 | 2,308.00 | 2,331.00 | - | -6.87% | 90,000 |
| Aug 17, 2026 | 2,198.00 | 2,503.00 | 2,141.00 | 2,503.00 | 2,503.00 | 23.79% | 250,100 |
| Aug 14, 2026 | 1,945.00 | 2,024.00 | 1,927.00 | 2,022.00 | 2,022.00 | 4.93% | 88,400 |
| Aug 13, 2026 | 1,935.00 | 1,954.00 | 1,891.00 | 1,927.00 | 1,927.00 | 1.42% | 59,700 |
| Aug 12, 2026 | 1,869.00 | 1,929.00 | 1,830.00 | 1,900.00 | 1,900.00 | 3.04% | 89,300 |
| Aug 10, 2026 | 1,818.00 | 1,875.00 | 1,799.00 | 1,844.00 | 1,844.00 | 1.99% | 42,300 |
| Aug 7, 2026 | 1,850.00 | 1,876.00 | 1,797.00 | 1,808.00 | 1,808.00 | -2.69% | 36,200 |
| Aug 6, 2026 | 1,835.00 | 1,875.00 | 1,835.00 | 1,858.00 | 1,858.00 | 0.22% | 21,600 |
| Aug 5, 2026 | 1,868.00 | 1,882.00 | 1,854.00 | 1,854.00 | 1,854.00 | -0.75% | 20,900 |
| Aug 4, 2026 | 1,865.00 | 1,897.00 | 1,850.00 | 1,868.00 | 1,868.00 | 0.16% | 24,300 |
| Aug 3, 2026 | 1,850.00 | 1,871.00 | 1,820.00 | 1,865.00 | 1,865.00 | 0.81% | 28,400 |
| Jul 31, 2026 | 1,866.00 | 1,879.00 | 1,828.00 | 1,850.00 | 1,850.00 | -0.86% | 28,100 |
| Jul 30, 2026 | 1,851.00 | 1,901.00 | 1,844.00 | 1,866.00 | 1,866.00 | 1.03% | 65,500 |
| Jul 29, 2026 | 1,815.00 | 1,855.00 | 1,792.00 | 1,847.00 | 1,847.00 | 3.76% | 55,700 |
| Jul 28, 2026 | 1,780.00 | 1,818.00 | 1,770.00 | 1,780.00 | 1,780.00 | -0.45% | 40,900 |
| Jul 27, 2026 | 1,769.00 | 1,800.00 | 1,765.00 | 1,788.00 | 1,788.00 | 1.88% | 40,100 |
| Jul 24, 2026 | 1,817.00 | 1,817.00 | 1,748.00 | 1,755.00 | 1,755.00 | -1.24% | 51,000 |
| Jul 23, 2026 | 1,752.00 | 1,777.00 | 1,742.00 | 1,777.00 | 1,777.00 | 0.97% | 26,100 |
| Jul 22, 2026 | 1,813.00 | 1,813.00 | 1,755.00 | 1,760.00 | 1,760.00 | -0.96% | 36,400 |
| Jul 21, 2026 | 1,822.00 | 1,832.00 | 1,761.00 | 1,777.00 | 1,777.00 | -2.52% | 37,200 |
| Jul 17, 2026 | 1,853.00 | 1,879.00 | 1,795.00 | 1,823.00 | 1,823.00 | -0.92% | 53,800 |
| Jul 16, 2026 | 1,844.00 | 1,858.00 | 1,831.00 | 1,840.00 | 1,840.00 | -0.22% | 31,500 |
| Jul 15, 2026 | 1,899.00 | 1,899.00 | 1,780.00 | 1,844.00 | 1,844.00 | -1.23% | 44,700 |
| Jul 14, 2026 | 1,876.00 | 1,904.00 | 1,849.00 | 1,867.00 | 1,867.00 | 0.81% | 56,200 |
| Jul 13, 2026 | 1,875.00 | 1,898.00 | 1,847.00 | 1,852.00 | 1,852.00 | 0.87% | 47,000 |
| Jul 10, 2026 | 1,844.00 | 1,850.00 | 1,820.00 | 1,836.00 | 1,836.00 | 1.44% | 37,200 |
| Jul 9, 2026 | 1,808.00 | 1,844.00 | 1,804.00 | 1,810.00 | 1,810.00 | 0.11% | 43,000 |
| 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 |