property technologies Inc. (TYO:5527)
Japan · Delayed Price · Currency is JPY 744.00
+13.00 (1.78%)
Jan 23, 2026, 3:30 PM JST
property technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 720.00 | 731.00 | 720.00 | 731.00 | 731.00 | 1.67% | 61,000 |
| Jan 21, 2026 | 730.00 | 730.00 | 717.00 | 719.00 | 719.00 | -1.91% | 116,700 |
| Jan 20, 2026 | 739.00 | 743.00 | 721.00 | 733.00 | 733.00 | -0.54% | 125,800 |
| Jan 19, 2026 | 753.00 | 753.00 | 730.00 | 737.00 | 737.00 | -0.81% | 90,600 |
| Jan 16, 2026 | 717.00 | 744.00 | 712.00 | 743.00 | 743.00 | 4.80% | 278,100 |
| Jan 15, 2026 | 719.00 | 723.00 | 699.00 | 709.00 | 709.00 | -8.99% | 775,200 |
| Jan 14, 2026 | 780.00 | 788.00 | 775.00 | 779.00 | 779.00 | -0.51% | 249,900 |
| Jan 13, 2026 | 786.00 | 788.00 | 773.00 | 783.00 | 783.00 | 1.42% | 146,300 |
| Jan 9, 2026 | 763.00 | 773.00 | 758.00 | 772.00 | 772.00 | 1.18% | 88,700 |
| Jan 8, 2026 | 769.00 | 771.00 | 762.00 | 763.00 | 763.00 | -0.52% | 53,200 |
| Jan 7, 2026 | 773.00 | 773.00 | 762.00 | 767.00 | 767.00 | -0.13% | 62,200 |
| Jan 6, 2026 | 771.00 | 779.00 | 768.00 | 768.00 | 768.00 | 0.26% | 73,100 |
| Jan 5, 2026 | 760.00 | 771.00 | 758.00 | 766.00 | 766.00 | 3.23% | 165,300 |
| Dec 30, 2025 | 740.00 | 744.00 | 735.00 | 742.00 | 742.00 | 0.27% | 53,400 |
| Dec 29, 2025 | 737.00 | 745.00 | 736.00 | 740.00 | 740.00 | 0.27% | 34,000 |
| Dec 26, 2025 | 747.00 | 754.00 | 734.00 | 738.00 | 738.00 | 0.41% | 126,100 |
| Dec 25, 2025 | 734.00 | 741.00 | 732.00 | 735.00 | 735.00 | 0.14% | 33,100 |
| Dec 24, 2025 | 722.00 | 734.00 | 722.00 | 734.00 | 734.00 | 1.38% | 47,800 |
| Dec 23, 2025 | 722.00 | 729.00 | 722.00 | 724.00 | 724.00 | - | 39,200 |
| Dec 22, 2025 | 733.00 | 733.00 | 720.00 | 724.00 | 724.00 | -1.23% | 42,300 |
| Dec 19, 2025 | 712.00 | 735.00 | 712.00 | 733.00 | 733.00 | 2.37% | 64,900 |
| Dec 18, 2025 | 714.00 | 722.00 | 711.00 | 716.00 | 716.00 | 0.14% | 46,800 |
| Dec 17, 2025 | 714.00 | 718.00 | 707.00 | 715.00 | 715.00 | 0.28% | 57,100 |
| Dec 16, 2025 | 722.00 | 728.00 | 711.00 | 713.00 | 713.00 | -1.25% | 53,400 |
| Dec 15, 2025 | 715.00 | 723.00 | 712.00 | 722.00 | 722.00 | - | 46,700 |
| Dec 12, 2025 | 721.00 | 723.00 | 716.00 | 722.00 | 722.00 | 0.14% | 48,200 |
| Dec 11, 2025 | 730.00 | 733.00 | 709.00 | 721.00 | 721.00 | -1.90% | 136,800 |
| Dec 10, 2025 | 749.00 | 749.00 | 733.00 | 735.00 | 735.00 | -0.68% | 65,800 |
| Dec 9, 2025 | 749.00 | 754.00 | 737.00 | 740.00 | 740.00 | -1.99% | 51,900 |
| Dec 8, 2025 | 737.00 | 755.00 | 735.00 | 755.00 | 755.00 | 2.58% | 118,600 |
| Dec 5, 2025 | 720.00 | 742.00 | 720.00 | 736.00 | 736.00 | 2.36% | 76,000 |
| Dec 4, 2025 | 708.00 | 720.00 | 704.00 | 719.00 | 719.00 | 1.55% | 66,400 |
| Dec 3, 2025 | 702.00 | 712.00 | 699.00 | 708.00 | 708.00 | 0.57% | 89,200 |
| Dec 2, 2025 | 709.00 | 712.00 | 697.00 | 704.00 | 704.00 | -1.12% | 116,300 |
| Dec 1, 2025 | 727.00 | 727.00 | 707.00 | 712.00 | 712.00 | -3.26% | 234,800 |
| Nov 28, 2025 | 725.00 | 742.00 | 723.00 | 736.00 | 736.00 | 1.80% | 140,900 |
| Nov 27, 2025 | 712.00 | 733.00 | 711.00 | 723.00 | 723.00 | -2.69% | 462,500 |
| Nov 26, 2025 | 759.00 | 759.00 | 743.00 | 743.00 | 718.20 | -1.59% | 404,100 |
| Nov 25, 2025 | 758.00 | 766.00 | 750.00 | 755.00 | 729.80 | 0.94% | 233,100 |
| Nov 21, 2025 | 765.00 | 772.00 | 744.00 | 748.00 | 723.03 | -2.60% | 252,500 |
| Nov 20, 2025 | 774.00 | 776.00 | 762.00 | 768.00 | 742.37 | - | 101,400 |
| Nov 19, 2025 | 774.00 | 775.00 | 760.00 | 768.00 | 742.37 | - | 124,800 |
| Nov 18, 2025 | 786.00 | 787.00 | 759.00 | 768.00 | 742.37 | -1.79% | 150,700 |
| Nov 17, 2025 | 805.00 | 808.00 | 782.00 | 782.00 | 755.90 | -1.01% | 156,700 |
| Nov 14, 2025 | 790.00 | 794.00 | 781.00 | 790.00 | 763.63 | -0.63% | 100,700 |
| Nov 13, 2025 | 803.00 | 803.00 | 791.00 | 795.00 | 768.46 | -0.63% | 65,800 |
| Nov 12, 2025 | 792.00 | 808.00 | 787.00 | 800.00 | 773.30 | 1.52% | 96,600 |
| Nov 11, 2025 | 785.00 | 798.00 | 780.00 | 788.00 | 761.70 | 0.25% | 70,200 |
| Nov 10, 2025 | 770.00 | 793.00 | 769.00 | 786.00 | 759.77 | 4.11% | 133,900 |
| Nov 7, 2025 | 772.00 | 778.00 | 743.00 | 755.00 | 729.80 | -3.33% | 301,500 |