Perseus Proteomics Inc. (TYO:4882)
Japan · Delayed Price · Currency is JPY 153.00
+3.00 (2.00%)
Oct 9, 2026, 3:30 PM JST
Perseus Proteomics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 150.00 | 155.00 | 150.00 | 153.00 | 153.00 | 2.00% | 97,200 |
| Oct 8, 2026 | 155.00 | 156.00 | 150.00 | 150.00 | 150.00 | -4.46% | 268,900 |
| Oct 7, 2026 | 164.00 | 164.00 | 155.00 | 157.00 | 157.00 | -4.27% | 279,900 |
| Oct 6, 2026 | 167.00 | 170.00 | 164.00 | 164.00 | 164.00 | -1.20% | 136,600 |
| Oct 5, 2026 | 162.00 | 168.00 | 162.00 | 166.00 | 166.00 | 3.11% | 229,000 |
| Oct 2, 2026 | 163.00 | 164.00 | 160.00 | 161.00 | 161.00 | -3.01% | 135,400 |
| Oct 1, 2026 | 165.00 | 166.00 | 161.00 | 166.00 | 166.00 | -0.60% | 130,000 |
| Sep 30, 2026 | 168.00 | 169.00 | 163.00 | 167.00 | 167.00 | 1.83% | 176,500 |
| Sep 29, 2026 | 174.00 | 174.00 | 163.00 | 164.00 | 164.00 | -4.09% | 233,900 |
| Sep 28, 2026 | 171.00 | 174.00 | 170.00 | 171.00 | 171.00 | - | 165,400 |
| Sep 25, 2026 | 175.00 | 175.00 | 168.00 | 171.00 | 171.00 | -2.29% | 330,100 |
| Sep 24, 2026 | 180.00 | 180.00 | 172.00 | 175.00 | 175.00 | -3.85% | 454,600 |
| Sep 18, 2026 | 184.00 | 193.00 | 180.00 | 182.00 | 182.00 | -2.15% | 783,600 |
| Sep 17, 2026 | 182.00 | 189.00 | 178.00 | 186.00 | 186.00 | 3.33% | 684,700 |
| Sep 16, 2026 | 176.00 | 182.00 | 173.00 | 180.00 | 180.00 | 5.26% | 642,600 |
| Sep 15, 2026 | 168.00 | 175.00 | 167.00 | 171.00 | 171.00 | 0.59% | 530,700 |
| Sep 14, 2026 | 164.00 | 172.00 | 163.00 | 170.00 | 170.00 | 4.29% | 1,031,600 |
| Sep 11, 2026 | 156.00 | 164.00 | 155.00 | 163.00 | 163.00 | 1.88% | 386,200 |
| Sep 10, 2026 | 154.00 | 161.00 | 154.00 | 160.00 | 160.00 | 0.63% | 593,800 |
| Sep 9, 2026 | 158.00 | 163.00 | 154.00 | 159.00 | 159.00 | -2.45% | 1,189,300 |
| Sep 8, 2026 | 148.00 | 194.00 | 145.00 | 163.00 | 163.00 | 10.14% | 12,927,100 |
| Sep 7, 2026 | 144.00 | 148.00 | 143.00 | 148.00 | 148.00 | 2.07% | 130,400 |
| Sep 4, 2026 | 141.00 | 145.00 | 141.00 | 145.00 | 145.00 | 2.84% | 129,900 |
| Sep 3, 2026 | 141.00 | 143.00 | 141.00 | 141.00 | 141.00 | -0.70% | 93,400 |
| Sep 2, 2026 | 141.00 | 145.00 | 140.00 | 142.00 | 142.00 | -1.39% | 197,600 |
| Sep 1, 2026 | 144.00 | 144.00 | 142.00 | 144.00 | 144.00 | - | 166,600 |
| Aug 31, 2026 | 149.00 | 149.00 | 143.00 | 144.00 | 144.00 | -3.36% | 222,400 |
| Aug 28, 2026 | 149.00 | 150.00 | 146.00 | 149.00 | 149.00 | - | 130,300 |
| Aug 27, 2026 | 150.00 | 151.00 | 149.00 | 149.00 | 149.00 | -0.67% | 117,400 |
| Aug 26, 2026 | 148.00 | 152.00 | 147.00 | 150.00 | 150.00 | 2.04% | 200,200 |
| Aug 25, 2026 | 146.00 | 147.00 | 143.00 | 147.00 | 147.00 | -0.68% | 170,800 |
| Aug 24, 2026 | 147.00 | 150.00 | 146.00 | 148.00 | 148.00 | 0.68% | 121,600 |
| Aug 21, 2026 | 147.00 | 148.00 | 144.00 | 147.00 | 147.00 | -0.68% | 245,900 |
| Aug 20, 2026 | 142.00 | 148.00 | 142.00 | 148.00 | 148.00 | 4.96% | 162,400 |
| Aug 19, 2026 | 144.00 | 144.00 | 140.00 | 141.00 | 141.00 | -2.76% | 152,600 |
| Aug 18, 2026 | 145.00 | 147.00 | 144.00 | 145.00 | 145.00 | - | 154,200 |
| Aug 17, 2026 | 146.00 | 146.00 | 140.00 | 145.00 | 145.00 | - | 189,600 |
| Aug 14, 2026 | 144.00 | 147.00 | 141.00 | 145.00 | 145.00 | -1.36% | 164,000 |
| Aug 13, 2026 | 144.00 | 149.00 | 144.00 | 147.00 | 147.00 | 2.80% | 259,400 |
| Aug 12, 2026 | 142.00 | 145.00 | 141.00 | 143.00 | 143.00 | 0.70% | 98,800 |
| Aug 10, 2026 | 144.00 | 145.00 | 139.00 | 142.00 | 142.00 | - | 143,500 |
| Aug 7, 2026 | 141.00 | 142.00 | 140.00 | 142.00 | 142.00 | 0.71% | 125,800 |
| Aug 6, 2026 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | -0.70% | 99,300 |
| Aug 5, 2026 | 144.00 | 145.00 | 141.00 | 142.00 | 142.00 | - | 134,200 |
| Aug 4, 2026 | 139.00 | 143.00 | 138.00 | 142.00 | 142.00 | 2.90% | 137,200 |
| Aug 3, 2026 | 144.00 | 144.00 | 134.00 | 138.00 | 138.00 | -4.83% | 443,400 |
| Jul 31, 2026 | 145.00 | 148.00 | 144.00 | 145.00 | 145.00 | 1.40% | 204,800 |
| Jul 30, 2026 | 144.00 | 145.00 | 142.00 | 143.00 | 143.00 | 0.70% | 122,000 |
| Jul 29, 2026 | 143.00 | 144.00 | 142.00 | 142.00 | 142.00 | -2.07% | 190,500 |
| Jul 28, 2026 | 150.00 | 150.00 | 143.00 | 145.00 | 145.00 | -2.68% | 271,100 |