Skip to main content
logo
PR TIMES Corporation (TYO:3922)
Japan flag Japan · Delayed Price · Currency is JPY
2,135.00
+71.00 (3.44%)
Oct 9, 2026, 3:30 PM JST

PR TIMES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 18, 20262,135.002,154.002,127.002,154.002,154.000.61%40,300
Aug 17, 20262,135.002,144.002,107.002,141.002,141.000.28%43,400
Aug 14, 20262,106.002,141.002,094.002,135.002,135.002.84%43,700
Aug 13, 20262,090.002,090.002,061.002,076.002,076.00-0.91%41,000
Aug 12, 20262,079.002,104.002,067.002,095.002,095.001.65%46,600
Aug 10, 20262,065.002,073.002,045.002,061.002,061.000.54%30,200
Aug 7, 20262,032.002,070.002,016.002,050.002,050.000.89%67,600
Aug 6, 20262,043.002,054.002,027.002,032.002,032.00-0.64%40,000
Aug 5, 20262,042.002,046.002,027.002,045.002,045.000.25%33,700
Aug 4, 20262,088.002,088.002,040.002,040.002,040.00-1.02%51,500
Aug 3, 20262,091.002,091.002,055.002,061.002,061.00-1.43%48,700
Jul 31, 20262,100.002,104.002,077.002,091.002,091.00-0.24%36,700
Jul 30, 20262,104.002,110.002,068.002,096.002,096.00-0.24%58,200
Jul 29, 20262,146.002,149.002,096.002,101.002,101.000.05%137,800
Jul 28, 20262,140.002,161.002,095.002,100.002,100.00-1.78%233,000