Skip to main content
logo
PR TIMES Corporation (TYO:3922)
Japan flag Japan · Delayed Price · Currency is JPY
2,385.00
+19.00 (0.80%)
At close: Feb 16, 2026

PR TIMES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 20262,366.002,402.002,366.002,385.002,385.000.80%55,500
Feb 13, 20262,411.002,420.002,350.002,366.002,366.00-1.13%124,700
Feb 12, 20262,440.002,450.002,383.002,393.002,393.00-3.39%129,900
Feb 10, 20262,430.002,479.002,430.002,477.002,477.002.27%65,400
Feb 9, 20262,453.002,457.002,393.002,422.002,422.00-1.06%127,200
Feb 6, 20262,505.002,515.002,439.002,448.002,448.00-3.85%132,500
Feb 5, 20262,493.002,558.002,489.002,546.002,546.002.17%90,300
Feb 4, 20262,557.002,568.002,460.002,492.002,492.00-2.54%107,000
Feb 3, 20262,594.002,602.002,554.002,557.002,557.00-1.35%108,900
Feb 2, 20262,610.002,631.002,591.002,592.002,592.00-1.59%106,200
Jan 30, 20262,646.002,659.002,620.002,634.002,634.00-0.45%97,800
Jan 29, 20262,624.002,676.002,604.002,646.002,646.000.88%102,100
Jan 28, 20262,670.002,676.002,622.002,623.002,623.00-2.02%53,100
Jan 27, 20262,680.002,698.002,655.002,677.002,677.00-0.37%64,800
Jan 26, 20262,799.002,805.002,681.002,687.002,687.00-4.61%75,700
Jan 23, 20262,702.002,839.002,702.002,817.002,817.004.64%155,400
Jan 22, 20262,657.002,698.002,657.002,692.002,692.001.01%60,700
Jan 21, 20262,625.002,686.002,616.002,665.002,665.000.76%90,700
Jan 20, 20262,645.002,664.002,633.002,645.002,645.00-0.97%124,600
Jan 19, 20262,683.002,691.002,635.002,671.002,671.00-1.80%173,800
Jan 16, 20262,823.002,861.002,720.002,720.002,720.00-5.33%211,600
Jan 15, 20262,810.002,965.002,792.002,873.002,873.002.24%335,000
Jan 14, 20262,745.002,833.002,635.002,810.002,810.00-2.94%706,600
Jan 13, 20262,970.002,980.002,895.002,895.002,895.00-2.03%155,400
Jan 9, 20262,917.002,990.002,911.002,955.002,955.000.37%99,400
Jan 8, 20262,866.002,972.002,864.002,944.002,944.002.72%107,300
Jan 7, 20262,838.002,884.002,809.002,866.002,866.001.92%79,000
Jan 6, 20262,760.002,827.002,757.002,812.002,812.002.14%71,600
Jan 5, 20262,783.002,790.002,735.002,753.002,753.00-0.90%55,400
Dec 30, 20252,830.002,831.002,778.002,778.002,778.00-1.77%39,300
Dec 29, 20252,818.002,828.002,780.002,828.002,828.001.18%46,900
Dec 26, 20252,794.002,801.002,766.002,795.002,795.000.58%34,500
Dec 25, 20252,730.002,785.002,721.002,779.002,779.002.02%55,700
Dec 24, 20252,747.002,754.002,721.002,724.002,724.00-0.37%14,500
Dec 23, 20252,721.002,762.002,721.002,734.002,734.000.33%34,500
Dec 22, 20252,761.002,769.002,722.002,725.002,725.00-1.52%33,700
Dec 19, 20252,741.002,789.002,741.002,767.002,767.000.95%25,800
Dec 18, 20252,752.002,776.002,731.002,741.002,741.00-0.83%18,900
Dec 17, 20252,763.002,781.002,740.002,764.002,764.000.04%21,300
Dec 16, 20252,798.002,819.002,763.002,763.002,763.00-0.93%24,000
Dec 15, 20252,708.002,803.002,705.002,789.002,789.002.92%37,900
Dec 12, 20252,759.002,768.002,710.002,710.002,710.00-2.20%73,000
Dec 11, 20252,785.002,785.002,725.002,771.002,771.00-0.32%41,400
Dec 10, 20252,748.002,785.002,736.002,780.002,780.001.16%28,700
Dec 9, 20252,790.002,808.002,739.002,748.002,748.00-1.61%47,400
Dec 8, 20252,778.002,804.002,763.002,793.002,793.001.79%49,000
Dec 5, 20252,735.002,763.002,706.002,744.002,744.000.77%62,700
Dec 4, 20252,723.002,759.002,706.002,723.002,723.00-44,000
Dec 3, 20252,727.002,749.002,715.002,723.002,723.00-0.87%78,800
Dec 2, 20252,769.002,789.002,727.002,747.002,747.00-0.69%41,200