Japan PropTech Co.,Ltd. (TYO:4054)
Japan · Delayed Price · Currency is JPY 714.00
-5.00 (-0.70%)
Oct 24, 2025, 3:30 PM JST
Japan PropTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 727.00 | 730.00 | 713.00 | 714.00 | 714.00 | -0.70% | 52,900 |
| Oct 23, 2025 | 742.00 | 742.00 | 718.00 | 719.00 | 719.00 | -3.49% | 94,900 |
| Oct 22, 2025 | 750.00 | 754.00 | 737.00 | 745.00 | 745.00 | -0.40% | 25,800 |
| Oct 21, 2025 | 733.00 | 749.00 | 731.00 | 748.00 | 748.00 | 2.33% | 20,500 |
| Oct 20, 2025 | 723.00 | 741.00 | 716.00 | 731.00 | 731.00 | 2.09% | 54,000 |
| Oct 17, 2025 | 741.00 | 752.00 | 705.00 | 716.00 | 716.00 | -2.85% | 93,500 |
| Oct 16, 2025 | 754.00 | 756.00 | 731.00 | 737.00 | 737.00 | -1.21% | 56,500 |
| Oct 15, 2025 | 720.00 | 748.00 | 711.00 | 746.00 | 746.00 | 5.07% | 31,500 |
| Oct 14, 2025 | 720.00 | 732.00 | 701.00 | 710.00 | 710.00 | -3.01% | 75,600 |
| Oct 10, 2025 | 735.00 | 743.00 | 730.00 | 732.00 | 732.00 | 0.27% | 16,900 |
| Oct 9, 2025 | 733.00 | 742.00 | 722.00 | 730.00 | 730.00 | -0.41% | 74,300 |
| Oct 8, 2025 | 742.00 | 753.00 | 725.00 | 733.00 | 733.00 | -1.48% | 103,100 |
| Oct 7, 2025 | 756.00 | 765.00 | 744.00 | 744.00 | 744.00 | -0.13% | 48,900 |
| Oct 6, 2025 | 735.00 | 749.00 | 734.00 | 745.00 | 745.00 | 3.33% | 60,400 |
| Oct 3, 2025 | 720.00 | 738.00 | 717.00 | 721.00 | 721.00 | 0.70% | 46,200 |
| Oct 2, 2025 | 710.00 | 725.00 | 709.00 | 716.00 | 716.00 | 1.13% | 21,400 |
| Oct 1, 2025 | 733.00 | 733.00 | 705.00 | 708.00 | 708.00 | -3.41% | 59,500 |
| Sep 30, 2025 | 733.00 | 740.00 | 725.00 | 733.00 | 733.00 | -0.27% | 19,100 |
| Sep 29, 2025 | 739.00 | 748.00 | 735.00 | 735.00 | 735.00 | -0.27% | 18,000 |
| Sep 26, 2025 | 721.00 | 737.00 | 720.00 | 737.00 | 737.00 | 1.52% | 86,800 |
| Sep 25, 2025 | 735.00 | 740.00 | 715.00 | 726.00 | 726.00 | -1.63% | 77,000 |
| Sep 24, 2025 | 765.00 | 770.00 | 734.00 | 738.00 | 738.00 | -3.66% | 117,700 |
| Sep 22, 2025 | 775.00 | 787.00 | 762.00 | 766.00 | 766.00 | - | 54,200 |
| Sep 19, 2025 | 767.00 | 784.00 | 762.00 | 766.00 | 766.00 | 0.13% | 51,100 |
| Sep 18, 2025 | 769.00 | 778.00 | 764.00 | 765.00 | 765.00 | -0.65% | 44,000 |
| Sep 17, 2025 | 770.00 | 777.00 | 761.00 | 770.00 | 770.00 | - | 44,000 |
| Sep 16, 2025 | 763.00 | 770.00 | 761.00 | 770.00 | 770.00 | 1.45% | 35,400 |
| Sep 12, 2025 | 783.00 | 783.00 | 759.00 | 759.00 | 759.00 | -2.32% | 58,300 |
| Sep 11, 2025 | 792.00 | 792.00 | 774.00 | 777.00 | 777.00 | -1.89% | 58,300 |
| Sep 10, 2025 | 773.00 | 807.00 | 771.00 | 792.00 | 792.00 | 3.13% | 91,200 |
| Sep 9, 2025 | 775.00 | 808.00 | 761.00 | 768.00 | 768.00 | -0.90% | 118,000 |
| Sep 8, 2025 | 762.00 | 784.00 | 762.00 | 775.00 | 775.00 | 1.44% | 204,500 |
| Sep 5, 2025 | 766.00 | 773.00 | 756.00 | 764.00 | 764.00 | -1.04% | 124,800 |
| Sep 4, 2025 | 769.00 | 811.00 | 765.00 | 772.00 | 772.00 | 0.52% | 44,200 |
| Sep 3, 2025 | 785.00 | 791.00 | 765.00 | 768.00 | 768.00 | -2.17% | 51,700 |
| Sep 2, 2025 | 811.00 | 815.00 | 776.00 | 785.00 | 785.00 | -1.13% | 130,900 |
| Sep 1, 2025 | 810.00 | 813.00 | 794.00 | 794.00 | 794.00 | -3.76% | 61,300 |
| Aug 29, 2025 | 833.00 | 833.00 | 818.00 | 825.00 | 825.00 | 0.12% | 23,200 |
| Aug 28, 2025 | 825.00 | 832.00 | 812.00 | 824.00 | 824.00 | 1.23% | 32,400 |
| Aug 27, 2025 | 855.00 | 869.00 | 807.00 | 814.00 | 814.00 | -4.24% | 69,100 |
| Aug 26, 2025 | 871.00 | 871.00 | 837.00 | 850.00 | 850.00 | -1.85% | 41,200 |
| Aug 25, 2025 | 893.00 | 920.00 | 866.00 | 866.00 | 866.00 | 3.96% | 141,500 |
| Aug 22, 2025 | 855.00 | 855.00 | 831.00 | 833.00 | 833.00 | -2.12% | 34,200 |
| Aug 21, 2025 | 844.00 | 851.00 | 833.00 | 851.00 | 851.00 | 1.67% | 15,300 |
| Aug 20, 2025 | 865.00 | 865.00 | 837.00 | 837.00 | 837.00 | -2.33% | 27,500 |
| Aug 19, 2025 | 835.00 | 860.00 | 826.00 | 857.00 | 857.00 | 2.63% | 44,100 |
| Aug 18, 2025 | 822.00 | 845.00 | 821.00 | 835.00 | 835.00 | 1.71% | 45,700 |
| Aug 15, 2025 | 848.00 | 854.00 | 815.00 | 821.00 | 821.00 | -3.53% | 68,700 |
| Aug 14, 2025 | 868.00 | 874.00 | 826.00 | 851.00 | 851.00 | -1.39% | 109,500 |
| Aug 13, 2025 | 832.00 | 875.00 | 829.00 | 863.00 | 863.00 | 4.35% | 352,200 |