Prime Strategy Co., Ltd. (TYO:5250)
Japan · Delayed Price · Currency is JPY 1,053.00
-44.00 (-4.01%)
At close: Jan 23, 2026
Prime Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,088.00 | 1,090.00 | 1,019.00 | 1,053.00 | 1,053.00 | -4.01% | 20,400 |
| Jan 22, 2026 | 1,124.00 | 1,126.00 | 1,055.00 | 1,097.00 | 1,097.00 | -2.92% | 11,500 |
| Jan 21, 2026 | 1,135.00 | 1,135.00 | 1,126.00 | 1,130.00 | 1,130.00 | -0.70% | 1,400 |
| Jan 20, 2026 | 1,157.00 | 1,157.00 | 1,130.00 | 1,138.00 | 1,138.00 | -1.22% | 4,300 |
| Jan 19, 2026 | 1,152.00 | 1,170.00 | 1,140.00 | 1,152.00 | 1,152.00 | - | 6,600 |
| Jan 16, 2026 | 1,198.00 | 1,198.00 | 1,142.00 | 1,152.00 | 1,152.00 | -4.00% | 7,900 |
| Jan 15, 2026 | 1,209.00 | 1,215.00 | 1,192.00 | 1,200.00 | 1,200.00 | -3.54% | 12,500 |
| Jan 14, 2026 | 1,230.00 | 1,245.00 | 1,230.00 | 1,244.00 | 1,244.00 | 1.14% | 4,900 |
| Jan 13, 2026 | 1,202.00 | 1,240.00 | 1,202.00 | 1,230.00 | 1,230.00 | 2.33% | 7,200 |
| Jan 9, 2026 | 1,235.00 | 1,241.00 | 1,196.00 | 1,202.00 | 1,202.00 | -1.72% | 13,300 |
| Jan 8, 2026 | 1,196.00 | 1,238.00 | 1,194.00 | 1,223.00 | 1,223.00 | 3.21% | 7,500 |
| Jan 7, 2026 | 1,184.00 | 1,194.00 | 1,172.00 | 1,185.00 | 1,185.00 | 0.42% | 3,100 |
| Jan 6, 2026 | 1,202.00 | 1,213.00 | 1,179.00 | 1,180.00 | 1,180.00 | -1.91% | 9,900 |
| Jan 5, 2026 | 1,152.00 | 1,235.00 | 1,152.00 | 1,203.00 | 1,203.00 | 4.16% | 18,800 |
| Dec 30, 2025 | 1,169.00 | 1,180.00 | 1,148.00 | 1,155.00 | 1,155.00 | -1.28% | 11,400 |
| Dec 29, 2025 | 1,173.00 | 1,190.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.43% | 9,100 |
| Dec 26, 2025 | 1,180.00 | 1,220.00 | 1,175.00 | 1,175.00 | 1,175.00 | -0.42% | 19,300 |
| Dec 25, 2025 | 1,176.00 | 1,185.00 | 1,148.00 | 1,180.00 | 1,180.00 | -2.16% | 32,000 |
| Dec 24, 2025 | 1,199.00 | 1,222.00 | 1,141.00 | 1,206.00 | 1,206.00 | - | 36,500 |
| Dec 23, 2025 | 1,455.00 | 1,455.00 | 1,199.00 | 1,206.00 | 1,206.00 | -17.11% | 45,600 |
| Dec 22, 2025 | 1,500.00 | 1,510.00 | 1,430.00 | 1,455.00 | 1,455.00 | -3.96% | 14,400 |
| Dec 19, 2025 | 1,511.00 | 1,524.00 | 1,503.00 | 1,515.00 | 1,515.00 | - | 22,000 |
| Dec 18, 2025 | 1,509.00 | 1,515.00 | 1,503.00 | 1,515.00 | 1,515.00 | 0.33% | 20,900 |
| Dec 17, 2025 | 1,505.00 | 1,513.00 | 1,500.00 | 1,510.00 | 1,510.00 | 0.27% | 12,800 |
| Dec 16, 2025 | 1,503.00 | 1,515.00 | 1,500.00 | 1,506.00 | 1,506.00 | -0.40% | 21,100 |
| Dec 15, 2025 | 1,508.00 | 1,519.00 | 1,503.00 | 1,512.00 | 1,512.00 | 0.27% | 14,700 |
| Dec 12, 2025 | 1,502.00 | 1,510.00 | 1,495.00 | 1,508.00 | 1,508.00 | 0.80% | 24,400 |
| Dec 11, 2025 | 1,495.00 | 1,501.00 | 1,492.00 | 1,496.00 | 1,496.00 | -0.07% | 16,400 |
| Dec 10, 2025 | 1,491.00 | 1,505.00 | 1,491.00 | 1,497.00 | 1,497.00 | 0.13% | 16,000 |
| Dec 9, 2025 | 1,497.00 | 1,497.00 | 1,485.00 | 1,495.00 | 1,495.00 | -0.13% | 65,700 |
| Dec 8, 2025 | 1,506.00 | 1,506.00 | 1,496.00 | 1,497.00 | 1,497.00 | -0.60% | 27,100 |
| Dec 5, 2025 | 1,504.00 | 1,509.00 | 1,504.00 | 1,506.00 | 1,506.00 | 0.20% | 29,100 |
| Dec 4, 2025 | 1,509.00 | 1,514.00 | 1,503.00 | 1,503.00 | 1,503.00 | -0.20% | 37,800 |
| Dec 3, 2025 | 1,504.00 | 1,511.00 | 1,503.00 | 1,506.00 | 1,506.00 | -0.13% | 36,200 |
| Dec 2, 2025 | 1,512.00 | 1,516.00 | 1,504.00 | 1,508.00 | 1,508.00 | -0.72% | 29,100 |
| Dec 1, 2025 | 1,534.00 | 1,535.00 | 1,510.00 | 1,519.00 | 1,519.00 | -1.04% | 65,300 |
| Nov 28, 2025 | 1,550.00 | 1,554.00 | 1,530.00 | 1,535.00 | 1,535.00 | 16.20% | 197,800 |
| Nov 27, 2025 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 26.78% | 7,500 |
| Nov 26, 2025 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,021.00 | 16.82% | 2,700 |
| Nov 25, 2025 | 890.00 | 900.00 | 882.00 | 892.00 | 874.02 | 0.22% | 3,600 |
| Nov 21, 2025 | 912.00 | 912.00 | 869.00 | 890.00 | 872.06 | -2.63% | 6,300 |
| Nov 20, 2025 | 920.00 | 920.00 | 912.00 | 914.00 | 895.58 | -0.65% | 600 |
| Nov 19, 2025 | 918.00 | 928.00 | 913.00 | 920.00 | 901.46 | -0.76% | 1,100 |
| Nov 18, 2025 | 935.00 | 935.00 | 925.00 | 927.00 | 908.32 | -1.07% | 1,500 |
| Nov 17, 2025 | 944.00 | 944.00 | 937.00 | 937.00 | 918.12 | -0.74% | 800 |
| Nov 14, 2025 | 936.00 | 944.00 | 935.00 | 944.00 | 924.98 | 0.85% | 1,300 |
| Nov 13, 2025 | 948.00 | 948.00 | 935.00 | 936.00 | 917.14 | -0.95% | 6,400 |
| Nov 12, 2025 | 948.00 | 960.00 | 945.00 | 945.00 | 925.95 | 0.43% | 4,400 |
| Nov 11, 2025 | 956.00 | 956.00 | 941.00 | 941.00 | 922.04 | -1.36% | 6,200 |
| Nov 10, 2025 | 945.00 | 955.00 | 911.00 | 954.00 | 934.77 | 1.38% | 5,700 |