Japan PropTech Co.,Ltd. (TYO:4054)
Japan · Delayed Price · Currency is JPY 519.00
0.00 (0.00%)
Oct 19, 2026, 9:36 AM JST
Japan PropTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 520.00 | 521.00 | 519.00 | 519.00 | 519.00 | - | 12,700 |
| 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 |
| Aug 24, 2026 | 530.00 | 531.00 | 524.00 | 530.00 | 530.00 | - | 7,800 |
| Aug 21, 2026 | 521.00 | 530.00 | 521.00 | 530.00 | 530.00 | 2.12% | 10,600 |
| Aug 20, 2026 | 514.00 | 527.00 | 514.00 | 519.00 | 519.00 | 0.19% | 52,900 |
| Aug 19, 2026 | 521.00 | 523.00 | 510.00 | 518.00 | 518.00 | -1.71% | 59,700 |
| 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 |