Japan PropTech Co.,Ltd. (TYO:4054)
Japan · Delayed Price · Currency is JPY 578.00
+11.00 (1.94%)
Mar 27, 2026, 3:30 PM JST
Japan PropTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 566.00 | 578.00 | 566.00 | 578.00 | 578.00 | 1.94% | 29,100 |
| Mar 26, 2026 | 576.00 | 576.00 | 561.00 | 567.00 | 567.00 | -0.35% | 21,300 |
| Mar 25, 2026 | 575.00 | 578.00 | 564.00 | 569.00 | 569.00 | -0.35% | 35,000 |
| Mar 24, 2026 | 556.00 | 571.00 | 556.00 | 571.00 | 571.00 | 3.44% | 19,900 |
| Mar 23, 2026 | 570.00 | 570.00 | 552.00 | 552.00 | 552.00 | -3.66% | 56,300 |
| Mar 19, 2026 | 584.00 | 584.00 | 573.00 | 573.00 | 573.00 | -1.88% | 14,300 |
| Mar 18, 2026 | 582.00 | 585.00 | 574.00 | 584.00 | 584.00 | 0.17% | 37,900 |
| Mar 17, 2026 | 586.00 | 587.00 | 581.00 | 583.00 | 583.00 | 0.52% | 14,700 |
| Mar 16, 2026 | 578.00 | 585.00 | 576.00 | 580.00 | 580.00 | 0.35% | 17,800 |
| Mar 13, 2026 | 575.00 | 583.00 | 573.00 | 578.00 | 578.00 | -0.34% | 25,500 |
| Mar 12, 2026 | 590.00 | 590.00 | 578.00 | 580.00 | 580.00 | -1.19% | 33,400 |
| Mar 11, 2026 | 599.00 | 601.00 | 586.00 | 587.00 | 587.00 | -2.00% | 49,300 |
| Mar 10, 2026 | 593.00 | 601.00 | 589.00 | 599.00 | 599.00 | 1.70% | 28,400 |
| Mar 9, 2026 | 599.00 | 599.00 | 577.00 | 589.00 | 589.00 | -0.84% | 70,200 |
| Mar 6, 2026 | 587.00 | 597.00 | 585.00 | 594.00 | 594.00 | 1.54% | 28,800 |
| Mar 5, 2026 | 575.00 | 592.00 | 575.00 | 585.00 | 585.00 | 3.54% | 98,000 |
| Mar 4, 2026 | 580.00 | 580.00 | 565.00 | 565.00 | 565.00 | -3.42% | 89,300 |
| Mar 3, 2026 | 597.00 | 597.00 | 585.00 | 585.00 | 585.00 | -1.85% | 72,300 |
| Mar 2, 2026 | 603.00 | 607.00 | 593.00 | 596.00 | 596.00 | -2.61% | 53,800 |
| Feb 27, 2026 | 616.00 | 620.00 | 609.00 | 612.00 | 612.00 | -0.16% | 39,400 |
| Feb 26, 2026 | 602.00 | 615.00 | 602.00 | 613.00 | 613.00 | 1.83% | 39,800 |
| Feb 25, 2026 | 595.00 | 604.00 | 592.00 | 602.00 | 602.00 | 0.84% | 40,100 |
| Feb 24, 2026 | 598.00 | 600.00 | 587.00 | 597.00 | 597.00 | -0.83% | 61,100 |
| Feb 20, 2026 | 607.00 | 607.00 | 600.00 | 602.00 | 602.00 | -0.82% | 17,900 |
| Feb 19, 2026 | 604.00 | 607.00 | 598.00 | 607.00 | 607.00 | 0.50% | 23,000 |
| Feb 18, 2026 | 600.00 | 606.00 | 595.00 | 604.00 | 604.00 | 1.17% | 30,500 |
| Feb 17, 2026 | 596.00 | 601.00 | 591.00 | 597.00 | 597.00 | 0.17% | 33,600 |
| Feb 16, 2026 | 600.00 | 605.00 | 595.00 | 596.00 | 596.00 | -0.67% | 69,500 |
| Feb 13, 2026 | 601.00 | 607.00 | 583.00 | 600.00 | 600.00 | -0.99% | 125,800 |
| Feb 12, 2026 | 626.00 | 626.00 | 603.00 | 606.00 | 606.00 | -3.04% | 71,900 |
| Feb 10, 2026 | 608.00 | 630.00 | 608.00 | 625.00 | 625.00 | 3.82% | 67,100 |
| Feb 9, 2026 | 610.00 | 612.00 | 601.00 | 602.00 | 602.00 | -0.99% | 26,800 |
| Feb 6, 2026 | 607.00 | 610.00 | 597.00 | 608.00 | 608.00 | 0.16% | 46,000 |
| Feb 5, 2026 | 599.00 | 616.00 | 598.00 | 607.00 | 607.00 | 1.17% | 70,300 |
| Feb 4, 2026 | 617.00 | 618.00 | 598.00 | 600.00 | 600.00 | -3.07% | 115,300 |
| Feb 3, 2026 | 632.00 | 632.00 | 617.00 | 619.00 | 619.00 | -2.06% | 67,800 |
| Feb 2, 2026 | 640.00 | 644.00 | 625.00 | 632.00 | 632.00 | -0.78% | 52,100 |
| Jan 30, 2026 | 625.00 | 637.00 | 624.00 | 637.00 | 637.00 | 1.76% | 36,800 |
| Jan 29, 2026 | 632.00 | 632.00 | 623.00 | 626.00 | 626.00 | -1.11% | 63,000 |
| Jan 28, 2026 | 647.00 | 647.00 | 633.00 | 633.00 | 633.00 | -2.91% | 65,500 |
| Jan 27, 2026 | 653.00 | 653.00 | 641.00 | 652.00 | 652.00 | -0.15% | 39,400 |
| Jan 26, 2026 | 665.00 | 665.00 | 651.00 | 653.00 | 653.00 | -1.80% | 49,600 |
| Jan 23, 2026 | 660.00 | 670.00 | 655.00 | 665.00 | 665.00 | 1.68% | 37,700 |
| Jan 22, 2026 | 662.00 | 665.00 | 654.00 | 654.00 | 654.00 | -1.06% | 61,100 |
| Jan 21, 2026 | 675.00 | 675.00 | 659.00 | 661.00 | 661.00 | -2.07% | 111,900 |
| Jan 20, 2026 | 686.00 | 686.00 | 675.00 | 675.00 | 675.00 | -1.32% | 48,200 |
| Jan 19, 2026 | 690.00 | 690.00 | 679.00 | 684.00 | 684.00 | -0.87% | 37,200 |
| Jan 16, 2026 | 692.00 | 693.00 | 685.00 | 690.00 | 690.00 | -0.43% | 34,900 |
| Jan 15, 2026 | 681.00 | 693.00 | 677.00 | 693.00 | 693.00 | 0.73% | 98,400 |
| Jan 14, 2026 | 676.00 | 697.00 | 676.00 | 688.00 | 688.00 | 2.23% | 80,000 |