Perseus Proteomics Inc. (TYO:4882)
Japan · Delayed Price · Currency is JPY 150.00
+1.00 (0.67%)
At close: Jul 9, 2026
Perseus Proteomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 151.00 | 152.00 | 147.00 | 150.00 | 150.00 | 0.67% | 120,800 |
| Jul 8, 2026 | 154.00 | 154.00 | 148.00 | 149.00 | 149.00 | -3.87% | 443,700 |
| Jul 7, 2026 | 160.00 | 161.00 | 153.00 | 155.00 | 155.00 | -2.52% | 236,200 |
| Jul 6, 2026 | 156.00 | 163.00 | 155.00 | 159.00 | 159.00 | 3.25% | 478,600 |
| Jul 3, 2026 | 154.00 | 156.00 | 147.00 | 154.00 | 154.00 | -1.28% | 1,139,600 |
| Jul 2, 2026 | 166.00 | 176.00 | 154.00 | 156.00 | 156.00 | -4.88% | 1,533,800 |
| Jul 1, 2026 | 160.00 | 164.00 | 150.00 | 164.00 | 164.00 | 3.14% | 765,200 |
| Jun 30, 2026 | 164.00 | 165.00 | 157.00 | 159.00 | 159.00 | -3.05% | 625,600 |
| Jun 29, 2026 | 167.00 | 168.00 | 160.00 | 164.00 | 164.00 | - | 730,700 |
| Jun 26, 2026 | 162.00 | 171.00 | 159.00 | 164.00 | 164.00 | -3.53% | 1,294,800 |
| Jun 25, 2026 | 168.00 | 194.00 | 159.00 | 170.00 | 170.00 | 7.59% | 9,177,400 |
| Jun 24, 2026 | 147.00 | 176.00 | 147.00 | 158.00 | 158.00 | 9.72% | 3,555,100 |
| Jun 23, 2026 | 151.00 | 152.00 | 142.00 | 144.00 | 144.00 | -5.26% | 572,400 |
| Jun 22, 2026 | 150.00 | 156.00 | 149.00 | 152.00 | 152.00 | 3.40% | 271,800 |
| Jun 19, 2026 | 154.00 | 154.00 | 145.00 | 147.00 | 147.00 | -2.65% | 148,800 |
| Jun 18, 2026 | 148.00 | 153.00 | 143.00 | 151.00 | 151.00 | 4.14% | 263,000 |
| Jun 17, 2026 | 144.00 | 150.00 | 143.00 | 145.00 | 145.00 | - | 150,000 |
| Jun 16, 2026 | 146.00 | 148.00 | 142.00 | 145.00 | 145.00 | 1.40% | 172,200 |
| Jun 15, 2026 | 147.00 | 148.00 | 142.00 | 143.00 | 143.00 | -2.05% | 132,600 |
| Jun 12, 2026 | 152.00 | 152.00 | 146.00 | 146.00 | 146.00 | -2.67% | 125,800 |
| Jun 11, 2026 | 145.00 | 151.00 | 145.00 | 150.00 | 150.00 | 2.74% | 200,700 |
| Jun 10, 2026 | 148.00 | 148.00 | 142.00 | 146.00 | 146.00 | -2.67% | 309,600 |
| Jun 9, 2026 | 150.00 | 153.00 | 148.00 | 150.00 | 150.00 | 1.35% | 100,800 |
| Jun 8, 2026 | 147.00 | 151.00 | 146.00 | 148.00 | 148.00 | -1.99% | 186,500 |
| Jun 5, 2026 | 147.00 | 153.00 | 146.00 | 151.00 | 151.00 | 2.03% | 329,600 |
| Jun 4, 2026 | 149.00 | 150.00 | 145.00 | 148.00 | 148.00 | -1.99% | 158,700 |
| Jun 3, 2026 | 154.00 | 156.00 | 147.00 | 151.00 | 151.00 | -0.66% | 244,500 |
| Jun 2, 2026 | 153.00 | 155.00 | 148.00 | 152.00 | 152.00 | -0.65% | 218,700 |
| Jun 1, 2026 | 154.00 | 155.00 | 146.00 | 153.00 | 153.00 | -1.29% | 452,200 |
| May 29, 2026 | 162.00 | 162.00 | 153.00 | 155.00 | 155.00 | -3.73% | 363,000 |
| May 28, 2026 | 164.00 | 166.00 | 158.00 | 161.00 | 161.00 | -1.83% | 249,500 |
| May 27, 2026 | 167.00 | 169.00 | 163.00 | 164.00 | 164.00 | -1.20% | 186,000 |
| May 26, 2026 | 167.00 | 168.00 | 163.00 | 166.00 | 166.00 | 1.22% | 169,700 |
| May 25, 2026 | 170.00 | 171.00 | 161.00 | 164.00 | 164.00 | -4.09% | 402,700 |
| May 22, 2026 | 174.00 | 175.00 | 169.00 | 171.00 | 171.00 | - | 202,200 |
| May 21, 2026 | 171.00 | 173.00 | 167.00 | 171.00 | 171.00 | 0.59% | 282,100 |
| May 20, 2026 | 172.00 | 173.00 | 168.00 | 170.00 | 170.00 | -2.86% | 273,300 |
| May 19, 2026 | 178.00 | 183.00 | 172.00 | 175.00 | 175.00 | 0.57% | 288,100 |
| May 18, 2026 | 180.00 | 181.00 | 165.00 | 174.00 | 174.00 | -3.33% | 789,400 |
| May 15, 2026 | 187.00 | 189.00 | 176.00 | 180.00 | 180.00 | -4.76% | 694,300 |
| May 14, 2026 | 190.00 | 194.00 | 187.00 | 189.00 | 189.00 | -1.05% | 260,300 |
| May 13, 2026 | 203.00 | 208.00 | 188.00 | 191.00 | 191.00 | -6.83% | 760,600 |
| May 12, 2026 | 215.00 | 216.00 | 202.00 | 205.00 | 205.00 | -4.21% | 423,400 |
| May 11, 2026 | 217.00 | 220.00 | 213.00 | 214.00 | 214.00 | -1.38% | 152,200 |
| May 8, 2026 | 214.00 | 217.00 | 213.00 | 217.00 | 217.00 | 1.88% | 140,400 |
| May 7, 2026 | 216.00 | 216.00 | 212.00 | 213.00 | 213.00 | -0.93% | 73,600 |
| May 1, 2026 | 214.00 | 218.00 | 213.00 | 215.00 | 215.00 | 0.47% | 88,400 |
| Apr 30, 2026 | 216.00 | 217.00 | 213.00 | 214.00 | 214.00 | -1.83% | 128,200 |
| Apr 28, 2026 | 212.00 | 220.00 | 212.00 | 218.00 | 218.00 | 1.40% | 186,200 |
| Apr 27, 2026 | 218.00 | 218.00 | 214.00 | 215.00 | 215.00 | -0.92% | 144,000 |