Skip to main content
logo
PR TIMES Corporation (TYO:3922)
Japan flag Japan · Delayed Price · Currency is JPY
2,068.00
-101.00 (-4.66%)
Jul 17, 2026, 3:30 PM JST

PR TIMES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20262,147.002,160.002,067.002,094.00--3.46%33,700
Jul 16, 20262,206.002,234.002,165.002,169.002,169.00-1.94%108,300
Jul 15, 20262,297.002,318.002,205.002,212.002,212.00-9.60%230,700
Jul 14, 20262,439.002,462.002,425.002,447.002,447.000.41%50,100
Jul 13, 20262,451.002,476.002,421.002,437.002,437.00-1.46%28,700
Jul 10, 20262,484.002,487.002,456.002,473.002,473.000.57%27,400
Jul 9, 20262,468.002,488.002,440.002,459.002,459.000.16%27,700
Jul 8, 20262,433.002,466.002,414.002,455.002,455.001.36%27,000
Jul 7, 20262,452.002,459.002,411.002,422.002,422.00-0.12%23,400
Jul 6, 20262,401.002,425.002,400.002,425.002,425.000.33%28,100
Jul 3, 20262,419.002,423.002,388.002,417.002,417.001.09%41,500
Jul 2, 20262,345.002,415.002,336.002,391.002,391.003.42%64,000
Jul 1, 20262,284.002,320.002,261.002,312.002,312.001.31%29,300
Jun 30, 20262,298.002,299.002,250.002,282.002,282.000.84%22,600
Jun 29, 20262,232.002,286.002,229.002,263.002,263.002.44%31,900
Jun 26, 20262,215.002,217.002,185.002,209.002,209.00-0.18%22,500
Jun 25, 20262,196.002,229.002,194.002,213.002,213.000.77%18,300
Jun 24, 20262,224.002,224.002,181.002,196.002,196.000.23%21,800
Jun 23, 20262,234.002,239.002,180.002,191.002,191.00-1.40%24,900
Jun 22, 20262,226.002,276.002,214.002,222.002,222.00-0.22%18,300
Jun 19, 20262,282.002,296.002,212.002,227.002,227.00-2.32%25,600
Jun 18, 20262,242.002,288.002,242.002,280.002,280.001.69%30,000
Jun 17, 20262,205.002,274.002,205.002,242.002,242.001.68%25,300
Jun 16, 20262,214.002,214.002,182.002,205.002,205.00-0.14%30,100
Jun 15, 20262,230.002,230.002,184.002,208.002,208.00-0.63%100,000
Jun 12, 20262,238.002,238.002,189.002,222.002,222.00-0.36%28,500
Jun 11, 20262,221.002,234.002,171.002,230.002,230.00-0.04%21,100
Jun 10, 20262,272.002,285.002,218.002,231.002,231.000.41%36,600
Jun 9, 20262,192.002,249.002,171.002,222.002,222.001.60%59,600
Jun 8, 20262,207.002,235.002,161.002,187.002,187.00-1.88%37,900
Jun 5, 20262,161.002,248.002,161.002,229.002,229.003.15%37,200
Jun 4, 20262,202.002,209.002,157.002,161.002,161.00-2.96%46,600
Jun 3, 20262,256.002,267.002,199.002,227.002,227.00-1.33%65,300
Jun 2, 20262,284.002,290.002,233.002,257.002,257.00-0.88%38,900
Jun 1, 20262,314.002,315.002,241.002,277.002,277.00-0.61%55,900
May 29, 20262,268.002,325.002,268.002,291.002,291.002.28%56,000
May 28, 20262,199.002,247.002,185.002,240.002,240.001.59%42,600
May 27, 20262,163.002,209.002,153.002,205.002,205.001.05%40,900
May 26, 20262,205.002,206.002,173.002,182.002,182.00-1.13%44,600
May 25, 20262,244.002,244.002,183.002,207.002,207.00-1.25%41,700
May 22, 20262,250.002,250.002,209.002,235.002,235.000.54%20,500
May 21, 20262,256.002,256.002,211.002,223.002,223.000.54%25,300
May 20, 20262,287.002,287.002,187.002,211.002,211.00-2.86%82,900
May 19, 20262,299.002,308.002,266.002,276.002,276.000.49%67,300
May 18, 20262,281.002,281.002,230.002,265.002,265.000.58%96,100
May 15, 20262,260.002,273.002,241.002,252.002,252.00-0.22%42,500
May 14, 20262,263.002,263.002,229.002,257.002,257.00-0.31%33,900
May 13, 20262,263.002,276.002,231.002,264.002,264.000.76%45,700
May 12, 20262,250.002,263.002,220.002,247.002,247.00-1.14%59,200
May 11, 20262,391.002,391.002,270.002,273.002,273.00-4.09%132,200