Japan PropTech Co.,Ltd. (TYO:4054)
Japan · Delayed Price · Currency is JPY 519.00
-8.00 (-1.52%)
Aug 19, 2026, 2:57 PM JST
Japan PropTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 521.00 | 523.00 | 511.00 | 520.00 | - | -1.33% | 34,600 |
| Aug 18, 2026 | 529.00 | 529.00 | 526.00 | 527.00 | 527.00 | -0.38% | 21,400 |
| Aug 17, 2026 | 533.00 | 533.00 | 526.00 | 529.00 | 529.00 | -0.75% | 20,100 |
| Aug 14, 2026 | 519.00 | 534.00 | 516.00 | 533.00 | 533.00 | -7.14% | 110,300 |
| Aug 13, 2026 | 567.00 | 580.00 | 561.00 | 574.00 | 574.00 | 1.77% | 11,500 |
| Aug 12, 2026 | 559.00 | 569.00 | 559.00 | 564.00 | 564.00 | 0.89% | 8,700 |
| Aug 10, 2026 | 558.00 | 559.00 | 556.00 | 559.00 | 559.00 | 1.64% | 6,600 |
| Aug 7, 2026 | 555.00 | 555.00 | 547.00 | 550.00 | 550.00 | -0.90% | 5,000 |
| Aug 6, 2026 | 554.00 | 555.00 | 544.00 | 555.00 | 555.00 | -0.36% | 11,000 |
| Aug 5, 2026 | 560.00 | 561.00 | 554.00 | 557.00 | 557.00 | -0.36% | 7,100 |
| Aug 4, 2026 | 558.00 | 564.00 | 556.00 | 559.00 | 559.00 | -1.06% | 7,100 |
| Aug 3, 2026 | 568.00 | 568.00 | 564.00 | 565.00 | 565.00 | -0.53% | 2,900 |
| Jul 31, 2026 | 567.00 | 570.00 | 565.00 | 568.00 | 568.00 | - | 4,900 |
| Jul 30, 2026 | 571.00 | 575.00 | 568.00 | 568.00 | 568.00 | -1.56% | 5,400 |
| Jul 29, 2026 | 583.00 | 583.00 | 567.00 | 577.00 | 577.00 | -0.69% | 10,900 |
| Jul 28, 2026 | 581.00 | 581.00 | 571.00 | 581.00 | 581.00 | 0.35% | 3,800 |
| Jul 27, 2026 | 564.00 | 584.00 | 564.00 | 579.00 | 579.00 | 2.66% | 6,500 |
| Jul 24, 2026 | 564.00 | 574.00 | 564.00 | 564.00 | 564.00 | -0.53% | 5,500 |
| Jul 23, 2026 | 565.00 | 571.00 | 562.00 | 567.00 | 567.00 | -1.05% | 11,300 |
| Jul 22, 2026 | 568.00 | 582.00 | 568.00 | 573.00 | 573.00 | -0.87% | 8,800 |
| Jul 21, 2026 | 567.00 | 580.00 | 567.00 | 578.00 | 578.00 | 2.85% | 4,100 |
| Jul 17, 2026 | 579.00 | 580.00 | 562.00 | 562.00 | 562.00 | -3.44% | 25,400 |
| Jul 16, 2026 | 587.00 | 589.00 | 582.00 | 582.00 | 582.00 | - | 4,700 |
| Jul 15, 2026 | 584.00 | 587.00 | 580.00 | 582.00 | 582.00 | 0.34% | 6,000 |
| Jul 14, 2026 | 574.00 | 580.00 | 564.00 | 580.00 | 580.00 | 0.52% | 6,100 |
| Jul 13, 2026 | 589.00 | 592.00 | 560.00 | 577.00 | 577.00 | -2.04% | 19,600 |
| Jul 10, 2026 | 593.00 | 593.00 | 577.00 | 589.00 | 589.00 | -1.01% | 11,900 |
| 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 |