Skip to main content
logo
PR TIMES Corporation (TYO:3922)
Japan flag Japan · Delayed Price · Currency is JPY
2,924.00
-10.00 (-0.34%)
Oct 10, 2025, 11:30 AM JST

PR TIMES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20252,913.002,939.002,895.002,896.002,896.00-1.16%22,100
Oct 8, 20252,927.002,950.002,889.002,930.002,930.000.10%36,300
Oct 7, 20253,000.003,000.002,921.002,927.002,927.00-1.71%45,900
Oct 6, 20253,020.003,025.002,956.002,978.002,978.000.98%42,700
Oct 3, 20252,936.002,991.002,936.002,949.002,949.00-0.37%26,200
Oct 2, 20253,000.003,030.002,929.002,960.002,960.00-1.07%37,900
Oct 1, 20253,080.003,080.002,937.002,992.002,992.00-2.70%82,200
Sep 30, 20253,120.003,125.003,075.003,075.003,075.00-2.54%32,000
Sep 29, 20253,210.003,245.003,130.003,155.003,155.00-1.56%35,100
Sep 26, 20253,170.003,240.003,155.003,205.003,205.00-55,000
Sep 25, 20253,215.003,215.003,145.003,205.003,205.00-32,500
Sep 24, 20253,200.003,220.003,160.003,205.003,205.00-0.31%40,700
Sep 22, 20253,165.003,225.003,105.003,215.003,215.002.06%75,800
Sep 19, 20253,100.003,155.003,065.003,150.003,150.002.27%64,400
Sep 18, 20253,170.003,280.003,070.003,080.003,080.00-4.05%89,600
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%386,300
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%51,600
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