Skip to main content
logo
PR TIMES Corporation (TYO:3922)
Japan flag Japan · Delayed Price · Currency is JPY
2,186.00
-44.00 (-1.97%)
Nov 2, 2026, 3:30 PM JST

PR TIMES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20262,215.002,216.002,163.002,186.002,186.00-1.97%120,200
Oct 30, 20262,224.002,260.002,219.002,230.002,230.000.09%65,300
Oct 29, 20262,266.002,266.002,220.002,228.002,228.00-1.68%184,500
Oct 28, 20262,302.002,320.002,249.002,266.002,266.00-1.56%95,200
Oct 27, 20262,359.002,367.002,300.002,302.002,302.00-0.90%69,700
Oct 26, 20262,376.002,388.002,302.002,323.002,323.00-2.23%68,500
Oct 23, 20262,422.002,448.002,335.002,376.002,376.00-1.90%117,900
Oct 22, 20262,510.002,565.002,422.002,422.002,422.00-3.70%122,500
Oct 21, 20262,565.002,566.002,504.002,515.002,515.00-2.29%122,600
Oct 20, 20262,616.002,616.002,547.002,574.002,574.00-0.92%181,000
Oct 19, 20262,630.002,650.002,575.002,598.002,598.00-2.37%132,100
Oct 16, 20262,609.002,707.002,602.002,661.002,661.002.42%294,800
Oct 15, 20262,481.002,631.002,453.002,598.002,598.0021.91%1,014,000
Oct 14, 20262,143.002,156.002,107.002,131.002,131.00-45,900
Oct 13, 20262,150.002,150.002,119.002,131.002,131.00-0.19%28,200
Oct 9, 20262,054.002,155.002,054.002,135.002,135.003.44%40,300
Oct 8, 20262,061.002,081.002,053.002,064.002,064.00-0.29%29,700
Oct 7, 20262,112.002,124.002,063.002,070.002,070.00-2.17%35,700
Oct 6, 20262,147.002,156.002,100.002,116.002,116.00-0.70%39,200
Oct 5, 20262,143.002,150.002,130.002,131.002,131.00-0.61%108,500
Oct 2, 20262,162.002,172.002,140.002,144.002,144.00-2.01%24,500
Oct 1, 20262,163.002,189.002,145.002,188.002,188.001.20%28,600
Sep 30, 20262,159.002,177.002,130.002,162.002,162.000.14%53,500
Sep 29, 20262,200.002,200.002,153.002,159.002,159.00-1.24%46,300
Sep 28, 20262,190.002,191.002,178.002,186.002,186.000.05%31,600
Sep 25, 20262,184.002,193.002,171.002,185.002,185.000.05%27,800
Sep 24, 20262,206.002,210.002,171.002,184.002,184.00-1.22%31,100
Sep 18, 20262,223.002,223.002,187.002,211.002,211.00-0.67%28,600
Sep 17, 20262,228.002,247.002,226.002,226.002,226.000.09%15,500
Sep 16, 20262,230.002,235.002,215.002,224.002,224.00-0.27%16,300
Sep 15, 20262,211.002,236.002,204.002,230.002,230.000.77%46,400
Sep 14, 20262,142.002,213.002,141.002,213.002,213.003.65%24,400
Sep 11, 20262,132.002,146.002,130.002,135.002,135.00-1.52%16,000
Sep 10, 20262,149.002,178.002,142.002,168.002,168.000.14%25,100
Sep 9, 20262,166.002,184.002,144.002,165.002,165.00-0.96%25,800
Sep 8, 20262,162.002,190.002,151.002,186.002,186.001.02%28,000
Sep 7, 20262,160.002,194.002,140.002,164.002,164.000.65%35,200
Sep 4, 20262,129.002,150.002,126.002,150.002,150.001.37%19,700
Sep 3, 20262,127.002,133.002,101.002,121.002,121.000.24%40,000
Sep 2, 20262,152.002,152.002,115.002,116.002,116.00-2.67%40,300
Sep 1, 20262,224.002,269.002,169.002,174.002,174.00-1.85%60,100
Aug 31, 20262,186.002,223.002,156.002,215.002,215.001.70%46,800
Aug 28, 20262,175.002,211.002,169.002,178.002,178.00-0.55%64,300
Aug 27, 20262,187.002,190.002,157.002,190.002,190.000.69%173,100
Aug 26, 20262,167.002,190.002,167.002,175.002,175.00-0.05%50,200
Aug 25, 20262,193.002,197.002,168.002,176.002,176.000.32%36,200
Aug 24, 20262,161.002,185.002,160.002,169.002,169.001.36%46,800
Aug 21, 20262,130.002,140.002,123.002,140.002,140.00-0.51%29,900
Aug 20, 20262,130.002,151.002,116.002,151.002,151.001.51%54,800
Aug 19, 20262,137.002,137.002,110.002,119.002,119.00-1.62%32,200