Japan PropTech Co.,Ltd. (TYO:4054)
Japan · Delayed Price · Currency is JPY 523.00
+8.00 (1.55%)
Nov 9, 2026, 3:30 PM JST
Japan PropTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 519.00 | 523.00 | 518.00 | 523.00 | 523.00 | 1.55% | 6,800 |
| Nov 6, 2026 | 516.00 | 520.00 | 515.00 | 515.00 | 515.00 | -1.34% | 18,200 |
| Nov 5, 2026 | 518.00 | 522.00 | 518.00 | 522.00 | 522.00 | 0.38% | 1,600 |
| Nov 4, 2026 | 520.00 | 522.00 | 518.00 | 520.00 | 520.00 | - | 11,500 |
| Nov 2, 2026 | 519.00 | 523.00 | 517.00 | 520.00 | 520.00 | 0.19% | 19,600 |
| Oct 30, 2026 | 520.00 | 521.00 | 518.00 | 519.00 | 519.00 | -0.19% | 5,700 |
| Oct 29, 2026 | 522.00 | 522.00 | 518.00 | 520.00 | 520.00 | -0.57% | 13,800 |
| Oct 28, 2026 | 520.00 | 523.00 | 520.00 | 523.00 | 523.00 | 0.58% | 3,600 |
| Oct 27, 2026 | 520.00 | 522.00 | 518.00 | 520.00 | 520.00 | - | 12,400 |
| Oct 26, 2026 | 523.00 | 523.00 | 517.00 | 520.00 | 520.00 | -0.57% | 21,300 |
| Oct 23, 2026 | 524.00 | 524.00 | 522.00 | 523.00 | 523.00 | 0.19% | 3,800 |
| Oct 22, 2026 | 523.00 | 524.00 | 522.00 | 522.00 | 522.00 | - | 10,100 |
| Oct 21, 2026 | 522.00 | 525.00 | 522.00 | 522.00 | 522.00 | - | 5,000 |
| Oct 20, 2026 | 521.00 | 526.00 | 521.00 | 522.00 | 522.00 | 0.38% | 9,800 |
| Oct 19, 2026 | 520.00 | 522.00 | 519.00 | 520.00 | 520.00 | 0.19% | 10,000 |
| Oct 16, 2026 | 521.00 | 522.00 | 519.00 | 519.00 | 519.00 | -0.19% | 10,900 |
| Oct 15, 2026 | 522.00 | 522.00 | 515.00 | 520.00 | 520.00 | - | 20,000 |
| Oct 14, 2026 | 521.00 | 522.00 | 518.00 | 520.00 | 520.00 | - | 19,700 |
| Oct 13, 2026 | 516.00 | 521.00 | 516.00 | 520.00 | 520.00 | 0.78% | 25,200 |
| Oct 9, 2026 | 517.00 | 521.00 | 513.00 | 516.00 | 516.00 | -0.19% | 24,900 |
| Oct 8, 2026 | 517.00 | 520.00 | 517.00 | 517.00 | 517.00 | -0.19% | 9,600 |
| Oct 7, 2026 | 518.00 | 522.00 | 518.00 | 518.00 | 518.00 | - | 7,000 |
| Oct 6, 2026 | 521.00 | 521.00 | 517.00 | 518.00 | 518.00 | -0.38% | 9,200 |
| Oct 5, 2026 | 520.00 | 521.00 | 518.00 | 520.00 | 520.00 | 0.19% | 11,200 |
| Oct 2, 2026 | 520.00 | 522.00 | 519.00 | 519.00 | 519.00 | -0.19% | 7,600 |
| Oct 1, 2026 | 520.00 | 523.00 | 518.00 | 520.00 | 520.00 | - | 12,800 |
| Sep 30, 2026 | 518.00 | 523.00 | 518.00 | 520.00 | 520.00 | -0.38% | 14,100 |
| Sep 29, 2026 | 524.00 | 524.00 | 521.00 | 522.00 | 522.00 | -0.19% | 5,800 |
| Sep 28, 2026 | 523.00 | 523.00 | 518.00 | 523.00 | 523.00 | 0.38% | 17,400 |
| Sep 25, 2026 | 523.00 | 523.00 | 520.00 | 521.00 | 521.00 | -0.38% | 10,000 |
| Sep 24, 2026 | 521.00 | 523.00 | 520.00 | 523.00 | 523.00 | 0.38% | 14,600 |
| Sep 18, 2026 | 521.00 | 523.00 | 518.00 | 521.00 | 521.00 | - | 23,600 |
| Sep 17, 2026 | 518.00 | 521.00 | 518.00 | 521.00 | 521.00 | 0.58% | 15,500 |
| Sep 16, 2026 | 520.00 | 521.00 | 516.00 | 518.00 | 518.00 | -0.38% | 15,800 |
| Sep 15, 2026 | 523.00 | 523.00 | 519.00 | 520.00 | 520.00 | -0.38% | 7,900 |
| Sep 14, 2026 | 519.00 | 522.00 | 517.00 | 522.00 | 522.00 | 0.77% | 6,200 |
| Sep 11, 2026 | 520.00 | 521.00 | 517.00 | 518.00 | 518.00 | - | 6,400 |
| Sep 10, 2026 | 517.00 | 520.00 | 517.00 | 518.00 | 518.00 | -0.38% | 4,000 |
| Sep 9, 2026 | 518.00 | 523.00 | 515.00 | 520.00 | 520.00 | 0.39% | 17,200 |
| Sep 8, 2026 | 522.00 | 522.00 | 518.00 | 518.00 | 518.00 | -1.15% | 7,000 |
| Sep 7, 2026 | 522.00 | 524.00 | 522.00 | 524.00 | 524.00 | 0.38% | 4,200 |
| Sep 4, 2026 | 521.00 | 523.00 | 518.00 | 522.00 | 522.00 | - | 15,000 |
| Sep 3, 2026 | 527.00 | 527.00 | 521.00 | 522.00 | 522.00 | -0.19% | 5,900 |
| Sep 2, 2026 | 520.00 | 525.00 | 519.00 | 523.00 | 523.00 | 0.19% | 16,900 |
| Sep 1, 2026 | 523.00 | 526.00 | 516.00 | 522.00 | 522.00 | -0.38% | 20,600 |
| Aug 31, 2026 | 524.00 | 532.00 | 518.00 | 524.00 | 524.00 | - | 24,500 |
| Aug 28, 2026 | 517.00 | 525.00 | 511.00 | 524.00 | 524.00 | 1.35% | 43,400 |
| Aug 27, 2026 | 520.00 | 522.00 | 511.00 | 517.00 | 517.00 | -0.77% | 41,700 |
| Aug 26, 2026 | 525.00 | 529.00 | 520.00 | 521.00 | 521.00 | -0.76% | 12,000 |
| Aug 25, 2026 | 534.00 | 534.00 | 524.00 | 525.00 | 525.00 | -0.94% | 6,700 |