Perseus Proteomics Inc. (TYO:4882)
Japan · Delayed Price · Currency is JPY 217.00
+4.00 (1.88%)
May 8, 2026, 3:30 PM JST
Perseus Proteomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 123,600 |
| 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 |
| Mar 13, 2026 | 266.00 | 266.00 | 250.00 | 258.00 | 258.00 | -6.86% | 1,817,300 |
| Mar 12, 2026 | 267.00 | 299.00 | 265.00 | 277.00 | 277.00 | - | 5,607,800 |
| Mar 11, 2026 | 280.00 | 283.00 | 272.00 | 277.00 | 277.00 | -5.46% | 2,996,600 |
| Mar 10, 2026 | 296.00 | 340.00 | 268.00 | 293.00 | 293.00 | 1.74% | 13,299,900 |
| Mar 9, 2026 | 231.00 | 305.00 | 230.00 | 288.00 | 288.00 | 23.61% | 16,869,800 |
| Mar 6, 2026 | 226.00 | 234.00 | 220.00 | 233.00 | 233.00 | 1.75% | 235,200 |
| Mar 5, 2026 | 215.00 | 234.00 | 212.00 | 229.00 | 229.00 | 10.10% | 454,600 |
| Mar 4, 2026 | 220.00 | 220.00 | 206.00 | 208.00 | 208.00 | -7.14% | 296,200 |
| Mar 3, 2026 | 231.00 | 231.00 | 224.00 | 224.00 | 224.00 | -3.03% | 204,600 |
| Mar 2, 2026 | 230.00 | 237.00 | 224.00 | 231.00 | 231.00 | -1.28% | 257,000 |
| Feb 27, 2026 | 227.00 | 234.00 | 227.00 | 234.00 | 234.00 | 3.08% | 149,100 |
| Feb 26, 2026 | 228.00 | 230.00 | 225.00 | 227.00 | 227.00 | 0.89% | 120,800 |
| Feb 25, 2026 | 223.00 | 229.00 | 222.00 | 225.00 | 225.00 | - | 157,300 |
| Feb 24, 2026 | 231.00 | 231.00 | 222.00 | 225.00 | 225.00 | -3.02% | 154,500 |
| Feb 20, 2026 | 237.00 | 238.00 | 231.00 | 232.00 | 232.00 | -2.11% | 234,000 |