Prime Strategy Co., Ltd. (TYO:5250)
Japan · Delayed Price · Currency is JPY 1,007.00
+3.00 (0.30%)
Aug 28, 2025, 3:30 PM JST
Prime Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,002.00 | 1,008.00 | 1,000.00 | 1,007.00 | 1,007.00 | 0.30% | 1,700 |
| Aug 27, 2025 | 1,009.00 | 1,009.00 | 1,002.00 | 1,004.00 | 1,004.00 | -0.50% | 2,900 |
| Aug 26, 2025 | 1,005.00 | 1,009.00 | 992.00 | 1,009.00 | 1,009.00 | 0.50% | 3,300 |
| Aug 25, 2025 | 1,007.00 | 1,009.00 | 1,004.00 | 1,004.00 | 1,004.00 | -0.10% | 3,700 |
| Aug 22, 2025 | 1,008.00 | 1,008.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.40% | 1,600 |
| Aug 21, 2025 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0.90% | 100 |
| Aug 20, 2025 | 1,005.00 | 1,008.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.89% | 6,000 |
| Aug 19, 2025 | 1,005.00 | 1,009.00 | 1,001.00 | 1,009.00 | 1,009.00 | - | 1,500 |
| Aug 18, 2025 | 1,010.00 | 1,016.00 | 1,004.00 | 1,009.00 | 1,009.00 | -0.79% | 2,700 |
| Aug 15, 2025 | 1,021.00 | 1,022.00 | 1,009.00 | 1,017.00 | 1,017.00 | -0.29% | 3,800 |
| Aug 14, 2025 | 1,010.00 | 1,020.00 | 1,001.00 | 1,020.00 | 1,020.00 | 2.00% | 10,700 |
| Aug 13, 2025 | 1,000.00 | 1,002.00 | 996.00 | 1,000.00 | 1,000.00 | 0.10% | 9,800 |
| Aug 12, 2025 | 999.00 | 1,007.00 | 999.00 | 999.00 | 999.00 | - | 5,700 |
| Aug 8, 2025 | 1,000.00 | 1,001.00 | 992.00 | 999.00 | 999.00 | -0.10% | 3,300 |
| Aug 7, 2025 | 999.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 0.30% | 2,000 |
| Aug 6, 2025 | 995.00 | 998.00 | 991.00 | 997.00 | 997.00 | 0.50% | 3,400 |
| Aug 5, 2025 | 992.00 | 996.00 | 990.00 | 992.00 | 992.00 | - | 3,700 |
| Aug 4, 2025 | 993.00 | 1,003.00 | 992.00 | 992.00 | 992.00 | -0.20% | 4,600 |
| Aug 1, 2025 | 990.00 | 996.00 | 990.00 | 994.00 | 994.00 | 0.40% | 2,000 |
| Jul 31, 2025 | 999.00 | 1,010.00 | 988.00 | 990.00 | 990.00 | -0.60% | 9,300 |
| Jul 30, 2025 | 997.00 | 999.00 | 996.00 | 996.00 | 996.00 | -0.10% | 1,700 |
| Jul 29, 2025 | 1,006.00 | 1,010.00 | 988.00 | 997.00 | 997.00 | -0.20% | 5,600 |
| Jul 28, 2025 | 995.00 | 1,016.00 | 995.00 | 999.00 | 999.00 | -0.89% | 3,300 |
| Jul 25, 2025 | 995.00 | 1,022.00 | 995.00 | 1,008.00 | 1,008.00 | -0.49% | 9,200 |
| Jul 24, 2025 | 1,006.00 | 1,025.00 | 1,006.00 | 1,013.00 | 1,013.00 | -0.78% | 4,500 |
| Jul 23, 2025 | 1,023.00 | 1,040.00 | 981.00 | 1,021.00 | 1,021.00 | -2.48% | 9,700 |
| Jul 22, 2025 | 1,044.00 | 1,059.00 | 1,027.00 | 1,047.00 | 1,047.00 | -0.19% | 2,800 |
| Jul 18, 2025 | 1,090.00 | 1,090.00 | 1,047.00 | 1,049.00 | 1,049.00 | -1.96% | 4,800 |
| Jul 17, 2025 | 1,063.00 | 1,093.00 | 1,063.00 | 1,070.00 | 1,070.00 | -0.28% | 5,100 |
| Jul 16, 2025 | 1,061.00 | 1,094.00 | 1,061.00 | 1,073.00 | 1,073.00 | 1.90% | 2,200 |
| Jul 15, 2025 | 1,087.00 | 1,089.00 | 1,052.00 | 1,053.00 | 1,053.00 | -5.65% | 10,200 |
| Jul 14, 2025 | 1,170.00 | 1,170.00 | 1,100.00 | 1,116.00 | 1,116.00 | -7.00% | 18,500 |
| Jul 11, 2025 | 1,149.00 | 1,200.00 | 1,149.00 | 1,200.00 | 1,200.00 | 3.00% | 9,100 |
| Jul 10, 2025 | 1,160.00 | 1,165.00 | 1,160.00 | 1,165.00 | 1,165.00 | 0.43% | 1,800 |
| Jul 9, 2025 | 1,160.00 | 1,160.00 | 1,150.00 | 1,160.00 | 1,160.00 | 0.09% | 1,500 |
| Jul 8, 2025 | 1,140.00 | 1,159.00 | 1,140.00 | 1,159.00 | 1,159.00 | 1.13% | 2,000 |
| Jul 7, 2025 | 1,140.00 | 1,164.00 | 1,140.00 | 1,146.00 | 1,146.00 | 0.53% | 4,500 |
| Jul 4, 2025 | 1,138.00 | 1,141.00 | 1,128.00 | 1,140.00 | 1,140.00 | -0.09% | 3,400 |
| Jul 3, 2025 | 1,141.00 | 1,160.00 | 1,140.00 | 1,141.00 | 1,141.00 | 0.09% | 5,800 |
| Jul 2, 2025 | 1,103.00 | 1,160.00 | 1,103.00 | 1,140.00 | 1,140.00 | 3.07% | 8,600 |
| Jul 1, 2025 | 1,118.00 | 1,127.00 | 1,104.00 | 1,106.00 | 1,106.00 | -1.16% | 1,900 |
| Jun 30, 2025 | 1,116.00 | 1,138.00 | 1,116.00 | 1,119.00 | 1,119.00 | 0.27% | 4,900 |
| Jun 27, 2025 | 1,086.00 | 1,160.00 | 1,086.00 | 1,116.00 | 1,116.00 | 2.86% | 19,200 |
| Jun 26, 2025 | 1,085.00 | 1,100.00 | 1,083.00 | 1,085.00 | 1,085.00 | -0.28% | 3,300 |
| Jun 25, 2025 | 1,120.00 | 1,121.00 | 1,079.00 | 1,088.00 | 1,088.00 | -3.72% | 9,800 |
| Jun 24, 2025 | 1,046.00 | 1,148.00 | 1,046.00 | 1,130.00 | 1,130.00 | 8.24% | 26,800 |
| Jun 23, 2025 | 1,068.00 | 1,069.00 | 1,031.00 | 1,044.00 | 1,044.00 | -2.16% | 2,400 |
| Jun 20, 2025 | 1,080.00 | 1,080.00 | 1,062.00 | 1,067.00 | 1,067.00 | -1.48% | 1,800 |
| Jun 19, 2025 | 1,092.00 | 1,092.00 | 1,045.00 | 1,083.00 | 1,083.00 | 0.28% | 5,300 |
| Jun 18, 2025 | 1,094.00 | 1,097.00 | 1,078.00 | 1,080.00 | 1,080.00 | -1.28% | 5,000 |