Skip to main content
logo
PR TIMES Corporation (TYO:3922)
Japan flag Japan · Delayed Price · Currency is JPY
2,975.00
-13.00 (-0.44%)
Oct 31, 2025, 3:30 PM JST

PR TIMES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252,998.003,030.002,935.002,975.002,975.00-0.44%37,200
Oct 30, 20252,964.003,015.002,912.002,988.002,988.000.30%52,800
Oct 29, 20252,970.002,997.002,901.002,979.002,979.000.13%51,900
Oct 28, 20253,080.003,100.002,975.002,975.002,975.00-3.09%44,000
Oct 27, 20252,923.003,080.002,920.003,070.003,070.006.38%93,400
Oct 24, 20252,955.002,955.002,882.002,886.002,886.00-1.80%41,400
Oct 23, 20252,921.002,944.002,907.002,939.002,939.000.48%43,800
Oct 22, 20252,943.002,964.002,920.002,925.002,925.00-0.61%54,300
Oct 21, 20252,929.002,983.002,894.002,943.002,943.000.93%58,200
Oct 20, 20252,895.002,916.002,868.002,916.002,916.002.50%43,900
Oct 17, 20252,923.002,957.002,831.002,845.002,845.00-3.49%90,400
Oct 16, 20253,000.003,035.002,887.002,948.002,948.00-1.21%87,600
Oct 15, 20252,950.003,040.002,829.002,984.002,984.002.09%240,200
Oct 14, 20252,874.002,997.002,873.002,923.002,923.001.14%200,600
Oct 10, 20252,934.002,938.002,890.002,890.002,890.00-1.50%42,100
Oct 9, 20252,913.002,939.002,890.002,934.002,934.000.14%46,700
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