Pro-Ship Incorporated (TYO:3763)
Japan · Delayed Price · Currency is JPY 2,167.00
+58.00 (2.75%)
Oct 16, 2026, 3:30 PM JST
Pro-Ship Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2,131.00 | 2,226.00 | 2,131.00 | 2,167.00 | 2,167.00 | 2.75% | 83,500 |
| Oct 15, 2026 | 2,061.00 | 2,145.00 | 2,035.00 | 2,109.00 | 2,109.00 | 2.03% | 102,500 |
| Oct 14, 2026 | 2,060.00 | 2,087.00 | 2,026.00 | 2,067.00 | 2,067.00 | 1.57% | 73,800 |
| Oct 13, 2026 | 2,042.00 | 2,060.00 | 2,030.00 | 2,035.00 | 2,035.00 | 0.94% | 48,600 |
| Oct 9, 2026 | 1,990.00 | 2,081.00 | 1,982.00 | 2,016.00 | 2,016.00 | 0.75% | 68,200 |
| Oct 8, 2026 | 2,005.00 | 2,037.00 | 1,984.00 | 2,001.00 | 2,001.00 | -2.63% | 69,600 |
| Oct 7, 2026 | 2,089.00 | 2,122.00 | 1,982.00 | 2,055.00 | 2,055.00 | -2.33% | 83,700 |
| Oct 6, 2026 | 2,105.00 | 2,148.00 | 2,074.00 | 2,104.00 | 2,104.00 | -0.19% | 47,000 |
| Oct 5, 2026 | 2,079.00 | 2,128.00 | 2,048.00 | 2,108.00 | 2,108.00 | 1.35% | 58,300 |
| Oct 2, 2026 | 2,035.00 | 2,100.00 | 2,029.00 | 2,080.00 | 2,080.00 | -0.24% | 50,200 |
| Oct 1, 2026 | 2,124.00 | 2,146.00 | 2,066.00 | 2,085.00 | 2,085.00 | -0.29% | 40,300 |
| Sep 30, 2026 | 2,070.00 | 2,123.00 | 2,044.00 | 2,091.00 | 2,091.00 | 0.19% | 42,100 |
| Sep 29, 2026 | 2,106.00 | 2,132.00 | 2,056.00 | 2,087.00 | 2,087.00 | -2.11% | 75,400 |
| Sep 28, 2026 | 2,100.00 | 2,150.00 | 2,100.00 | 2,132.00 | 2,132.00 | 2.01% | 54,200 |
| Sep 25, 2026 | 2,139.00 | 2,168.00 | 2,090.00 | 2,090.00 | 2,090.00 | -2.52% | 44,700 |
| Sep 24, 2026 | 2,188.00 | 2,199.00 | 2,115.00 | 2,144.00 | 2,144.00 | -0.69% | 66,600 |
| Sep 18, 2026 | 2,135.00 | 2,171.00 | 2,104.00 | 2,159.00 | 2,159.00 | 1.12% | 53,400 |
| Sep 17, 2026 | 2,075.00 | 2,140.00 | 2,075.00 | 2,135.00 | 2,135.00 | 3.24% | 48,600 |
| Sep 16, 2026 | 2,009.00 | 2,144.00 | 2,009.00 | 2,068.00 | 2,068.00 | 2.94% | 73,100 |
| Sep 15, 2026 | 1,985.00 | 2,015.00 | 1,949.00 | 2,009.00 | 2,009.00 | 0.10% | 59,800 |
| Sep 14, 2026 | 2,008.00 | 2,020.00 | 1,974.00 | 2,007.00 | 2,007.00 | -1.04% | 78,700 |
| Sep 11, 2026 | 1,978.00 | 2,060.00 | 1,961.00 | 2,028.00 | 2,028.00 | 0.30% | 111,000 |
| Sep 10, 2026 | 1,977.00 | 2,062.00 | 1,946.00 | 2,022.00 | 2,022.00 | 4.28% | 120,800 |
| Sep 9, 2026 | 1,950.00 | 1,969.00 | 1,931.00 | 1,939.00 | 1,939.00 | -0.26% | 39,900 |
| Sep 8, 2026 | 2,005.00 | 2,010.00 | 1,944.00 | 1,944.00 | 1,944.00 | -3.38% | 47,700 |
| Sep 7, 2026 | 2,036.00 | 2,036.00 | 1,966.00 | 2,012.00 | 2,012.00 | -1.18% | 56,500 |
| Sep 4, 2026 | 2,064.00 | 2,064.00 | 2,027.00 | 2,036.00 | 2,036.00 | -1.36% | 38,200 |
| Sep 3, 2026 | 2,100.00 | 2,118.00 | 2,042.00 | 2,064.00 | 2,064.00 | -1.48% | 40,200 |
| Sep 2, 2026 | 2,189.00 | 2,189.00 | 2,082.00 | 2,095.00 | 2,095.00 | -5.29% | 57,800 |
| Sep 1, 2026 | 2,260.00 | 2,299.00 | 2,189.00 | 2,212.00 | 2,212.00 | -2.12% | 51,500 |
| Aug 31, 2026 | 2,226.00 | 2,290.00 | 2,204.00 | 2,260.00 | 2,260.00 | 0.13% | 47,600 |
| Aug 28, 2026 | 2,252.00 | 2,320.00 | 2,252.00 | 2,257.00 | 2,257.00 | -0.09% | 37,300 |
| Aug 27, 2026 | 2,339.00 | 2,346.00 | 2,259.00 | 2,259.00 | 2,259.00 | -3.42% | 40,500 |
| Aug 26, 2026 | 2,330.00 | 2,359.00 | 2,304.00 | 2,339.00 | 2,339.00 | 0.43% | 30,900 |
| Aug 25, 2026 | 2,424.00 | 2,487.00 | 2,318.00 | 2,329.00 | 2,329.00 | -2.80% | 54,200 |
| Aug 24, 2026 | 2,499.00 | 2,520.00 | 2,370.00 | 2,396.00 | 2,396.00 | -2.92% | 77,300 |
| Aug 21, 2026 | 2,430.00 | 2,513.00 | 2,400.00 | 2,468.00 | 2,468.00 | 1.56% | 119,200 |
| Aug 20, 2026 | 2,284.00 | 2,433.00 | 2,251.00 | 2,430.00 | 2,430.00 | 5.47% | 97,800 |
| Aug 19, 2026 | 2,298.00 | 2,332.00 | 2,242.00 | 2,304.00 | 2,304.00 | 0.26% | 107,000 |
| Aug 18, 2026 | 2,453.00 | 2,496.00 | 2,259.00 | 2,298.00 | 2,298.00 | -8.19% | 170,100 |
| 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 |