Skip to main content
logo
PR TIMES Corporation (TYO:3922)
Japan flag Japan · Delayed Price · Currency is JPY
2,229.00
+68.00 (3.15%)
Jun 5, 2026, 3:30 PM JST

PR TIMES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262,161.002,232.002,161.002,224.00-2.92%10,300
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
May 8, 20262,293.002,376.002,261.002,370.002,370.008.07%180,600
May 7, 20262,150.002,193.002,102.002,193.002,193.003.54%99,700
May 1, 20262,102.002,121.002,085.002,118.002,118.00-67,400
Apr 30, 20262,131.002,147.002,085.002,118.002,118.00-1.44%81,200
Apr 28, 20262,129.002,150.002,114.002,149.002,149.000.94%74,300
Apr 27, 20262,127.002,148.002,109.002,129.002,129.000.66%96,400
Apr 24, 20262,123.002,144.002,098.002,115.002,115.000.14%125,000
Apr 23, 20262,083.002,114.002,080.002,112.002,112.001.39%61,900
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%90,200
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