Skip to main content
logo
PR TIMES Corporation (TYO:3922)
Japan flag Japan · Delayed Price · Currency is JPY
3,080.00
-130.00 (-4.05%)
Sep 18, 2025, 3:30 PM JST

PR TIMES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20253,170.003,280.003,170.003,225.00-0.47%30,500
Sep 17, 20253,150.003,235.002,981.003,210.003,210.00-3.89%386,300
Sep 16, 20253,340.003,340.003,340.003,340.003,340.0017.77%39,000
Sep 12, 20252,864.002,879.002,830.002,836.002,836.00-1.80%51,600
Sep 11, 20252,960.002,966.002,883.002,888.002,888.00-1.80%32,700
Sep 10, 20252,928.002,956.002,903.002,941.002,941.000.44%26,100
Sep 9, 20252,904.002,946.002,899.002,928.002,928.000.86%26,900
Sep 8, 20252,984.003,000.002,891.002,903.002,903.00-1.59%61,700
Sep 5, 20252,913.002,970.002,857.002,950.002,950.002.25%43,400
Sep 4, 20252,851.002,905.002,840.002,885.002,885.00-35,900
Sep 3, 20252,900.002,939.002,868.002,885.002,885.00-1.67%66,300
Sep 2, 20253,100.003,105.002,920.002,934.002,934.00-4.74%122,600
Sep 1, 20253,015.003,110.002,995.003,080.003,080.004.98%159,300
Aug 29, 20252,969.002,988.002,915.002,934.002,934.000.51%50,600
Aug 28, 20252,942.002,942.002,890.002,919.002,919.00-1.22%66,900
Aug 27, 20252,919.002,976.002,875.002,955.002,955.001.79%207,500
Aug 26, 20252,828.002,917.002,828.002,903.002,903.002.87%105,200
Aug 25, 20252,792.002,846.002,792.002,822.002,822.001.51%48,100
Aug 22, 20252,775.002,792.002,756.002,780.002,780.000.91%22,100
Aug 21, 20252,764.002,786.002,751.002,755.002,755.00-0.43%26,400
Aug 20, 20252,800.002,802.002,741.002,767.002,767.00-2.23%54,200
Aug 19, 20252,810.002,848.002,807.002,830.002,830.000.78%76,800
Aug 18, 20252,705.002,812.002,705.002,808.002,808.003.69%114,200
Aug 15, 20252,704.002,733.002,699.002,708.002,708.00-0.40%67,700
Aug 14, 20252,659.002,731.002,650.002,719.002,719.001.49%98,300
Aug 13, 20252,640.002,686.002,631.002,679.002,679.000.90%65,100
Aug 12, 20252,668.002,696.002,640.002,655.002,655.00-1.01%97,200
Aug 8, 20252,719.002,730.002,682.002,682.002,682.00-4.76%296,300
Aug 7, 20252,822.002,854.002,786.002,816.002,816.00-0.14%102,700
Aug 6, 20252,737.002,885.002,737.002,820.002,820.004.06%133,100
Aug 5, 20252,709.002,729.002,684.002,710.002,710.00-0.40%62,600
Aug 4, 20252,711.002,738.002,694.002,721.002,721.00-3.65%85,800
Aug 1, 20252,887.002,925.002,818.002,824.002,824.00-2.15%41,800
Jul 31, 20252,857.002,911.002,852.002,886.002,886.000.35%33,800
Jul 30, 20252,914.002,914.002,844.002,876.002,876.00-1.91%37,800
Jul 29, 20252,770.002,932.002,770.002,932.002,932.005.62%109,700
Jul 28, 20252,850.002,867.002,774.002,776.002,776.00-2.22%41,100
Jul 25, 20252,810.002,848.002,803.002,839.002,839.00-0.14%48,100
Jul 24, 20252,827.002,858.002,799.002,843.002,843.00-0.11%78,300
Jul 23, 20252,870.002,885.002,815.002,846.002,846.00-2.33%73,000
Jul 22, 20252,919.002,939.002,876.002,914.002,914.00-0.88%45,300
Jul 18, 20252,942.002,947.002,894.002,940.002,940.00-0.14%65,700
Jul 17, 20252,952.002,996.002,907.002,944.002,944.00-0.27%98,500
Jul 16, 20252,948.003,035.002,890.002,952.002,952.002.86%477,600
Jul 15, 20252,870.002,870.002,870.002,870.002,870.0021.10%51,600
Jul 14, 20252,413.002,414.002,368.002,370.002,370.00-0.84%71,500
Jul 11, 20252,406.002,429.002,378.002,390.002,390.00-34,300
Jul 10, 20252,397.002,401.002,369.002,390.002,390.00-22,700
Jul 9, 20252,372.002,411.002,355.002,390.002,390.001.19%46,200
Jul 8, 20252,348.002,377.002,338.002,362.002,362.000.60%25,200