Japan PropTech Co.,Ltd. (TYO:4054)
Japan · Delayed Price · Currency is JPY 517.00
+1.00 (0.19%)
May 28, 2026, 3:30 PM JST
Japan PropTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 518.00 | 530.00 | 514.00 | 517.00 | 517.00 | 0.19% | 38,100 |
| May 27, 2026 | 522.00 | 522.00 | 514.00 | 516.00 | 516.00 | 0.39% | 8,100 |
| May 26, 2026 | 516.00 | 522.00 | 514.00 | 514.00 | 514.00 | -0.58% | 9,900 |
| May 25, 2026 | 534.00 | 534.00 | 517.00 | 517.00 | 517.00 | -3.18% | 16,700 |
| May 22, 2026 | 529.00 | 536.00 | 519.00 | 534.00 | 534.00 | 0.95% | 29,600 |
| May 21, 2026 | 528.00 | 530.00 | 525.00 | 529.00 | 529.00 | 0.76% | 6,200 |
| May 20, 2026 | 535.00 | 535.00 | 515.00 | 525.00 | 525.00 | -1.50% | 13,400 |
| May 19, 2026 | 523.00 | 534.00 | 522.00 | 533.00 | 533.00 | 3.90% | 18,700 |
| May 18, 2026 | 526.00 | 526.00 | 509.00 | 513.00 | 513.00 | -0.58% | 17,900 |
| May 15, 2026 | 546.00 | 546.00 | 505.00 | 516.00 | 516.00 | -5.49% | 88,100 |
| May 14, 2026 | 547.00 | 552.00 | 540.00 | 546.00 | 546.00 | -0.36% | 20,800 |
| May 13, 2026 | 546.00 | 554.00 | 545.00 | 548.00 | 548.00 | 0.37% | 18,300 |
| May 12, 2026 | 561.00 | 561.00 | 545.00 | 546.00 | 546.00 | -2.50% | 39,100 |
| May 11, 2026 | 564.00 | 564.00 | 560.00 | 560.00 | 560.00 | -0.71% | 5,800 |
| May 8, 2026 | 559.00 | 566.00 | 555.00 | 564.00 | 564.00 | 1.08% | 13,400 |
| May 7, 2026 | 569.00 | 569.00 | 556.00 | 558.00 | 558.00 | 0.18% | 11,900 |
| May 1, 2026 | 559.00 | 560.00 | 555.00 | 557.00 | 557.00 | 0.36% | 6,300 |
| Apr 30, 2026 | 564.00 | 564.00 | 553.00 | 555.00 | 555.00 | -2.63% | 27,600 |
| Apr 28, 2026 | 556.00 | 573.00 | 556.00 | 570.00 | 570.00 | 1.79% | 23,500 |
| Apr 27, 2026 | 569.00 | 570.00 | 560.00 | 560.00 | 560.00 | -1.75% | 23,000 |
| Apr 24, 2026 | 577.00 | 579.00 | 570.00 | 570.00 | 570.00 | -1.89% | 9,600 |
| Apr 23, 2026 | 591.00 | 591.00 | 576.00 | 581.00 | 581.00 | -1.36% | 12,700 |
| Apr 22, 2026 | 594.00 | 594.00 | 587.00 | 589.00 | 589.00 | -0.84% | 4,400 |
| Apr 21, 2026 | 595.00 | 595.00 | 589.00 | 594.00 | 594.00 | 0.68% | 19,100 |
| Apr 20, 2026 | 586.00 | 597.00 | 583.00 | 590.00 | 590.00 | 0.34% | 12,800 |
| Apr 17, 2026 | 590.00 | 595.00 | 585.00 | 588.00 | 588.00 | -0.84% | 11,000 |
| Apr 16, 2026 | 585.00 | 596.00 | 585.00 | 593.00 | 593.00 | 1.37% | 12,900 |
| Apr 15, 2026 | 585.00 | 593.00 | 585.00 | 585.00 | 585.00 | 1.04% | 14,900 |
| Apr 14, 2026 | 574.00 | 580.00 | 571.00 | 579.00 | 579.00 | 0.87% | 13,000 |
| Apr 13, 2026 | 578.00 | 579.00 | 571.00 | 574.00 | 574.00 | -0.69% | 10,100 |
| Apr 10, 2026 | 582.00 | 582.00 | 571.00 | 578.00 | 578.00 | -0.69% | 29,300 |
| Apr 9, 2026 | 593.00 | 593.00 | 582.00 | 582.00 | 582.00 | -1.52% | 11,000 |
| Apr 8, 2026 | 593.00 | 599.00 | 591.00 | 591.00 | 591.00 | -0.34% | 24,800 |
| Apr 7, 2026 | 588.00 | 599.00 | 587.00 | 593.00 | 593.00 | 1.54% | 27,100 |
| Apr 6, 2026 | 589.00 | 590.00 | 581.00 | 584.00 | 584.00 | 0.17% | 14,600 |
| Apr 3, 2026 | 586.00 | 587.00 | 576.00 | 583.00 | 583.00 | 2.10% | 23,500 |
| Apr 2, 2026 | 578.00 | 591.00 | 571.00 | 571.00 | 571.00 | -1.55% | 27,700 |
| Apr 1, 2026 | 578.00 | 581.00 | 574.00 | 580.00 | 580.00 | 2.65% | 16,500 |
| Mar 31, 2026 | 565.00 | 575.00 | 563.00 | 565.00 | 565.00 | 1.44% | 23,200 |
| Mar 30, 2026 | 561.00 | 564.00 | 554.00 | 557.00 | 557.00 | -3.63% | 54,000 |
| 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 |