Japan PropTech Co.,Ltd. (TYO:4054)
Japan · Delayed Price · Currency is JPY 595.00
+22.00 (3.84%)
Jul 9, 2026, 3:30 PM JST
Japan PropTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 568.00 | 603.00 | 568.00 | 595.00 | 595.00 | 3.84% | 31,100 |
| Jul 8, 2026 | 566.00 | 575.00 | 565.00 | 573.00 | 573.00 | 1.24% | 14,100 |
| Jul 7, 2026 | 563.00 | 567.00 | 563.00 | 566.00 | 566.00 | 0.53% | 4,300 |
| Jul 6, 2026 | 569.00 | 570.00 | 556.00 | 563.00 | 563.00 | 1.99% | 12,700 |
| Jul 3, 2026 | 548.00 | 552.00 | 544.00 | 552.00 | 552.00 | 1.66% | 14,900 |
| Jul 2, 2026 | 539.00 | 545.00 | 530.00 | 543.00 | 543.00 | 0.74% | 15,700 |
| Jul 1, 2026 | 521.00 | 539.00 | 521.00 | 539.00 | 539.00 | 3.65% | 23,400 |
| Jun 30, 2026 | 522.00 | 528.00 | 519.00 | 520.00 | 520.00 | -0.57% | 11,700 |
| Jun 29, 2026 | 513.00 | 530.00 | 513.00 | 523.00 | 523.00 | 2.35% | 24,200 |
| Jun 26, 2026 | 528.00 | 528.00 | 518.00 | 520.00 | 511.00 | - | 38,200 |
| Jun 25, 2026 | 520.00 | 524.00 | 519.00 | 520.00 | 511.00 | - | 11,300 |
| Jun 24, 2026 | 522.00 | 523.00 | 518.00 | 520.00 | 511.00 | -0.57% | 8,500 |
| Jun 23, 2026 | 528.00 | 529.00 | 519.00 | 523.00 | 513.95 | -0.38% | 8,700 |
| Jun 22, 2026 | 510.00 | 532.00 | 510.00 | 525.00 | 515.91 | 3.75% | 23,100 |
| Jun 19, 2026 | 518.00 | 521.00 | 506.00 | 506.00 | 497.24 | -2.69% | 42,100 |
| Jun 18, 2026 | 520.00 | 526.00 | 519.00 | 520.00 | 511.00 | -0.19% | 7,600 |
| Jun 17, 2026 | 521.00 | 533.00 | 519.00 | 521.00 | 511.98 | - | 17,400 |
| Jun 16, 2026 | 522.00 | 529.00 | 521.00 | 521.00 | 511.98 | -0.19% | 7,400 |
| Jun 15, 2026 | 525.00 | 528.00 | 518.00 | 522.00 | 512.97 | 0.77% | 12,100 |
| Jun 12, 2026 | 519.00 | 520.00 | 515.00 | 518.00 | 509.03 | - | 7,500 |
| Jun 11, 2026 | 528.00 | 529.00 | 518.00 | 518.00 | 509.03 | -0.38% | 8,600 |
| Jun 10, 2026 | 521.00 | 523.00 | 519.00 | 520.00 | 511.00 | -0.19% | 4,200 |
| Jun 9, 2026 | 521.00 | 528.00 | 521.00 | 521.00 | 511.98 | -0.38% | 5,500 |
| Jun 8, 2026 | 519.00 | 532.00 | 518.00 | 523.00 | 513.95 | - | 9,800 |
| Jun 5, 2026 | 517.00 | 532.00 | 517.00 | 523.00 | 513.95 | 2.15% | 18,600 |
| Jun 4, 2026 | 507.00 | 518.00 | 505.00 | 512.00 | 503.14 | 0.79% | 21,900 |
| Jun 3, 2026 | 509.00 | 511.00 | 505.00 | 508.00 | 499.21 | -0.20% | 26,000 |
| Jun 2, 2026 | 514.00 | 516.00 | 506.00 | 509.00 | 500.19 | -0.97% | 13,700 |
| Jun 1, 2026 | 519.00 | 524.00 | 512.00 | 514.00 | 505.10 | -1.15% | 78,300 |
| May 29, 2026 | 515.00 | 527.00 | 505.00 | 520.00 | 511.00 | 0.58% | 26,400 |
| May 28, 2026 | 518.00 | 530.00 | 514.00 | 517.00 | 508.05 | 0.19% | 38,100 |
| May 27, 2026 | 522.00 | 522.00 | 514.00 | 516.00 | 507.07 | 0.39% | 8,100 |
| May 26, 2026 | 516.00 | 522.00 | 514.00 | 514.00 | 505.10 | -0.58% | 9,900 |
| May 25, 2026 | 534.00 | 534.00 | 517.00 | 517.00 | 508.05 | -3.18% | 16,700 |
| May 22, 2026 | 529.00 | 536.00 | 519.00 | 534.00 | 524.76 | 0.95% | 29,600 |
| May 21, 2026 | 528.00 | 530.00 | 525.00 | 529.00 | 519.84 | 0.76% | 6,200 |
| May 20, 2026 | 535.00 | 535.00 | 515.00 | 525.00 | 515.91 | -1.50% | 13,400 |
| May 19, 2026 | 523.00 | 534.00 | 522.00 | 533.00 | 523.78 | 3.90% | 18,700 |
| May 18, 2026 | 526.00 | 526.00 | 509.00 | 513.00 | 504.12 | -0.58% | 17,900 |
| May 15, 2026 | 546.00 | 546.00 | 505.00 | 516.00 | 507.07 | -5.49% | 88,100 |
| May 14, 2026 | 547.00 | 552.00 | 540.00 | 546.00 | 536.55 | -0.36% | 20,800 |
| May 13, 2026 | 546.00 | 554.00 | 545.00 | 548.00 | 538.52 | 0.37% | 18,300 |
| May 12, 2026 | 561.00 | 561.00 | 545.00 | 546.00 | 536.55 | -2.50% | 39,100 |
| May 11, 2026 | 564.00 | 564.00 | 560.00 | 560.00 | 550.31 | -0.71% | 5,800 |
| May 8, 2026 | 559.00 | 566.00 | 555.00 | 564.00 | 554.24 | 1.08% | 13,400 |
| May 7, 2026 | 569.00 | 569.00 | 556.00 | 558.00 | 548.34 | 0.18% | 11,900 |
| May 1, 2026 | 559.00 | 560.00 | 555.00 | 557.00 | 547.36 | 0.36% | 6,300 |
| Apr 30, 2026 | 564.00 | 564.00 | 553.00 | 555.00 | 545.39 | -2.63% | 27,600 |
| Apr 28, 2026 | 556.00 | 573.00 | 556.00 | 570.00 | 560.13 | 1.79% | 23,500 |
| Apr 27, 2026 | 569.00 | 570.00 | 560.00 | 560.00 | 550.31 | -1.75% | 23,000 |