Skip to main content
logo
PR TIMES Corporation (TYO:3922)
Japan flag Japan · Delayed Price · Currency is JPY
2,083.00
+21.00 (1.02%)
Apr 22, 2026, 3:30 PM JST

PR TIMES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20262,040.002,097.002,038.002,083.002,083.001.02%64,000
Apr 21, 20262,058.002,068.002,027.002,062.002,062.001.63%73,000
Apr 20, 20262,048.002,057.002,020.002,029.002,029.00-1.02%85,100
Apr 17, 20262,100.002,112.002,024.002,050.002,050.00-3.39%143,300
Apr 16, 20262,211.002,228.002,117.002,122.002,122.00-2.12%100,400
Apr 15, 20262,115.002,194.002,112.002,168.002,168.004.43%224,100
Apr 14, 20262,011.002,132.002,006.002,076.002,076.00-3.53%529,500
Apr 13, 20262,184.002,184.002,102.002,152.002,152.000.84%172,500
Apr 10, 20262,208.002,208.002,134.002,134.002,134.00-3.87%81,400
Apr 9, 20262,281.002,290.002,220.002,220.002,220.00-2.46%61,200
Apr 8, 20262,234.002,288.002,234.002,276.002,276.002.06%91,200
Apr 7, 20262,195.002,245.002,195.002,230.002,230.001.73%42,100
Apr 6, 20262,175.002,206.002,175.002,192.002,192.001.25%59,400
Apr 3, 20262,145.002,172.002,144.002,165.002,165.003.24%100,300
Apr 2, 20262,088.002,116.002,079.002,097.002,097.00-0.05%79,400
Apr 1, 20262,066.002,098.002,052.002,098.002,098.003.10%107,700
Mar 31, 20262,015.002,065.002,015.002,035.002,035.001.60%345,000
Mar 30, 20262,027.002,027.001,971.002,003.002,003.00-2.67%96,900
Mar 27, 20262,038.002,075.002,020.002,058.002,058.000.88%80,100
Mar 26, 20262,107.002,107.002,010.002,040.002,040.00-2.49%93,700
Mar 25, 20262,088.002,092.002,057.002,092.002,092.001.26%56,600
Mar 24, 20262,059.002,090.002,041.002,066.002,066.002.18%71,900
Mar 23, 20262,069.002,069.001,976.002,022.002,022.00-3.71%225,300
Mar 19, 20262,127.002,155.002,100.002,100.002,100.00-3.54%46,100
Mar 18, 20262,156.002,177.002,142.002,177.002,177.001.26%41,500
Mar 17, 20262,180.002,190.002,150.002,150.002,150.00-1.01%24,300
Mar 16, 20262,184.002,207.002,161.002,172.002,172.00-1.90%49,700
Mar 13, 20262,222.002,245.002,186.002,214.002,214.00-1.16%214,700
Mar 12, 20262,305.002,305.002,231.002,240.002,240.00-2.82%65,700
Mar 11, 20262,336.002,336.002,305.002,305.002,305.00-0.22%31,600
Mar 10, 20262,313.002,319.002,283.002,310.002,310.001.05%33,900
Mar 9, 20262,253.002,298.002,225.002,286.002,286.00-1.51%82,400
Mar 6, 20262,282.002,337.002,270.002,321.002,321.001.09%37,100
Mar 5, 20262,293.002,333.002,286.002,296.002,296.000.88%43,400
Mar 4, 20262,281.002,301.002,253.002,276.002,276.00-0.96%80,900
Mar 3, 20262,326.002,333.002,298.002,298.002,298.00-0.95%116,700
Mar 2, 20262,361.002,376.002,320.002,320.002,320.00-3.21%102,500
Feb 27, 20262,370.002,405.002,370.002,397.002,397.001.22%47,100
Feb 26, 20262,351.002,390.002,351.002,368.002,368.000.72%105,400
Feb 25, 20262,348.002,410.002,348.002,351.002,337.400.47%138,300
Feb 24, 20262,356.002,381.002,340.002,340.002,326.46-1.64%150,200
Feb 20, 20262,410.002,415.002,371.002,379.002,365.24-0.04%83,600
Feb 19, 20262,409.002,420.002,365.002,380.002,366.23-70,000
Feb 18, 20262,396.002,404.002,371.002,380.002,366.23-0.75%115,600
Feb 17, 20262,407.002,420.002,392.002,398.002,384.130.55%57,900
Feb 16, 20262,366.002,402.002,366.002,385.002,371.200.80%55,500
Feb 13, 20262,411.002,420.002,350.002,366.002,352.31-1.13%124,700
Feb 12, 20262,440.002,450.002,383.002,393.002,379.16-3.39%129,900
Feb 10, 20262,430.002,479.002,430.002,477.002,462.672.27%65,400
Feb 9, 20262,453.002,457.002,393.002,422.002,407.99-1.06%127,200