Perseus Proteomics Inc. (TYO:4882)
Japan · Delayed Price · Currency is JPY 155.00
-6.00 (-3.73%)
May 29, 2026, 3:30 PM JST
Perseus Proteomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 219.00 | 221.00 | 217.00 | 217.00 | 217.00 | -1.81% | 114,600 |
| Apr 23, 2026 | 224.00 | 225.00 | 218.00 | 221.00 | 221.00 | -2.21% | 291,100 |
| Apr 22, 2026 | 227.00 | 229.00 | 225.00 | 226.00 | 226.00 | -0.44% | 112,800 |
| Apr 21, 2026 | 230.00 | 231.00 | 227.00 | 227.00 | 227.00 | -2.16% | 149,800 |
| Apr 20, 2026 | 234.00 | 235.00 | 230.00 | 232.00 | 232.00 | - | 121,800 |
| Apr 17, 2026 | 238.00 | 239.00 | 232.00 | 232.00 | 232.00 | -2.52% | 145,800 |
| Apr 16, 2026 | 241.00 | 245.00 | 237.00 | 238.00 | 238.00 | -1.24% | 306,900 |
| Apr 15, 2026 | 236.00 | 242.00 | 234.00 | 241.00 | 241.00 | 3.43% | 234,600 |
| Apr 14, 2026 | 236.00 | 240.00 | 232.00 | 233.00 | 233.00 | -1.27% | 228,600 |
| Apr 13, 2026 | 241.00 | 241.00 | 233.00 | 236.00 | 236.00 | -2.88% | 213,800 |
| Apr 10, 2026 | 243.00 | 245.00 | 236.00 | 243.00 | 243.00 | -0.82% | 441,200 |
| Apr 9, 2026 | 250.00 | 251.00 | 239.00 | 245.00 | 245.00 | -3.16% | 362,800 |
| Apr 8, 2026 | 240.00 | 253.00 | 237.00 | 253.00 | 253.00 | 6.75% | 575,300 |
| Apr 7, 2026 | 227.00 | 250.00 | 227.00 | 237.00 | 237.00 | 4.87% | 847,600 |
| Apr 6, 2026 | 219.00 | 227.00 | 218.00 | 226.00 | 226.00 | 2.73% | 166,200 |
| Apr 3, 2026 | 220.00 | 224.00 | 217.00 | 220.00 | 220.00 | 0.46% | 288,500 |
| Apr 2, 2026 | 234.00 | 237.00 | 219.00 | 219.00 | 219.00 | -3.95% | 760,800 |
| Apr 1, 2026 | 224.00 | 229.00 | 223.00 | 228.00 | 228.00 | 3.64% | 312,600 |
| Mar 31, 2026 | 224.00 | 228.00 | 218.00 | 220.00 | 220.00 | -1.35% | 313,200 |
| Mar 30, 2026 | 239.00 | 239.00 | 222.00 | 223.00 | 223.00 | -7.85% | 570,900 |
| Mar 27, 2026 | 218.00 | 244.00 | 218.00 | 242.00 | 242.00 | 12.04% | 1,420,600 |
| Mar 26, 2026 | 226.00 | 227.00 | 214.00 | 216.00 | 216.00 | -4.85% | 324,800 |
| Mar 25, 2026 | 215.00 | 228.00 | 215.00 | 227.00 | 227.00 | 5.58% | 389,300 |
| Mar 24, 2026 | 215.00 | 218.00 | 210.00 | 215.00 | 215.00 | 1.90% | 340,000 |
| Mar 23, 2026 | 219.00 | 220.00 | 211.00 | 211.00 | 211.00 | -5.80% | 741,300 |
| Mar 19, 2026 | 227.00 | 230.00 | 223.00 | 224.00 | 224.00 | -2.18% | 554,500 |
| Mar 18, 2026 | 241.00 | 243.00 | 228.00 | 229.00 | 229.00 | -2.14% | 1,408,800 |
| Mar 17, 2026 | 249.00 | 251.00 | 231.00 | 234.00 | 234.00 | -7.51% | 1,284,200 |
| Mar 16, 2026 | 256.00 | 256.00 | 242.00 | 253.00 | 253.00 | -1.94% | 1,249,900 |