Perseus Proteomics Inc. (TYO:4882)
Japan · Delayed Price · Currency is JPY 143.00
+1.00 (0.70%)
Jul 30, 2026, 2:27 PM JST
Perseus Proteomics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 144.00 | 145.00 | 142.00 | 144.00 | - | 1.41% | 97,000 |
| 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 |
| Jul 27, 2026 | 144.00 | 151.00 | 144.00 | 149.00 | 149.00 | 4.20% | 274,200 |
| Jul 24, 2026 | 146.00 | 146.00 | 142.00 | 143.00 | 143.00 | -2.72% | 281,100 |
| Jul 23, 2026 | 147.00 | 150.00 | 146.00 | 147.00 | 147.00 | -0.68% | 136,800 |
| Jul 22, 2026 | 151.00 | 151.00 | 147.00 | 148.00 | 148.00 | -1.99% | 142,000 |
| Jul 21, 2026 | 149.00 | 153.00 | 148.00 | 151.00 | 151.00 | 1.34% | 356,600 |
| Jul 17, 2026 | 155.00 | 155.00 | 145.00 | 149.00 | 149.00 | -5.70% | 479,400 |
| Jul 16, 2026 | 160.00 | 165.00 | 157.00 | 158.00 | 158.00 | -1.25% | 205,700 |
| Jul 15, 2026 | 155.00 | 160.00 | 155.00 | 160.00 | 160.00 | 2.56% | 128,900 |
| Jul 14, 2026 | 152.00 | 158.00 | 152.00 | 156.00 | 156.00 | 1.30% | 117,400 |
| Jul 13, 2026 | 156.00 | 162.00 | 153.00 | 154.00 | 154.00 | -2.53% | 255,800 |
| Jul 10, 2026 | 149.00 | 158.00 | 149.00 | 158.00 | 158.00 | 5.33% | 291,400 |
| 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 |