Property Technologies Inc. (TYO:5527)
Japan · Delayed Price · Currency is JPY 715.00
-13.00 (-1.79%)
Mar 6, 2026, 2:25 PM JST
Property Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 725.00 | 725.00 | 714.00 | 717.00 | - | -1.51% | 8,200 |
| Mar 5, 2026 | 731.00 | 743.00 | 720.00 | 728.00 | 728.00 | 1.39% | 51,600 |
| Mar 4, 2026 | 723.00 | 723.00 | 702.00 | 718.00 | 718.00 | -2.05% | 110,100 |
| Mar 3, 2026 | 757.00 | 757.00 | 730.00 | 733.00 | 733.00 | -1.87% | 61,300 |
| Mar 2, 2026 | 755.00 | 755.00 | 740.00 | 747.00 | 747.00 | -2.23% | 35,400 |
| Feb 27, 2026 | 753.00 | 769.00 | 746.00 | 764.00 | 764.00 | 1.87% | 57,900 |
| Feb 26, 2026 | 738.00 | 750.00 | 738.00 | 750.00 | 750.00 | 2.04% | 49,400 |
| Feb 25, 2026 | 734.00 | 738.00 | 728.00 | 735.00 | 735.00 | 0.27% | 39,700 |
| Feb 24, 2026 | 750.00 | 750.00 | 728.00 | 733.00 | 733.00 | -1.61% | 60,000 |
| Feb 20, 2026 | 750.00 | 754.00 | 742.00 | 745.00 | 745.00 | -1.32% | 28,100 |
| Feb 19, 2026 | 750.00 | 759.00 | 747.00 | 755.00 | 755.00 | 0.94% | 70,300 |
| Feb 18, 2026 | 746.00 | 752.00 | 743.00 | 748.00 | 748.00 | 0.94% | 31,500 |
| Feb 17, 2026 | 749.00 | 755.00 | 739.00 | 741.00 | 741.00 | -0.67% | 36,000 |
| Feb 16, 2026 | 741.00 | 747.00 | 729.00 | 746.00 | 746.00 | 2.47% | 55,000 |
| Feb 13, 2026 | 745.00 | 745.00 | 728.00 | 728.00 | 728.00 | -2.54% | 33,800 |
| Feb 12, 2026 | 742.00 | 748.00 | 738.00 | 747.00 | 747.00 | 1.49% | 65,500 |
| Feb 10, 2026 | 731.00 | 740.00 | 729.00 | 736.00 | 736.00 | 1.24% | 69,100 |
| Feb 9, 2026 | 730.00 | 731.00 | 724.00 | 727.00 | 727.00 | 0.41% | 41,100 |
| Feb 6, 2026 | 729.00 | 730.00 | 717.00 | 724.00 | 724.00 | -0.55% | 46,100 |
| Feb 5, 2026 | 735.00 | 736.00 | 724.00 | 728.00 | 728.00 | -0.82% | 45,300 |
| Feb 4, 2026 | 737.00 | 737.00 | 730.00 | 734.00 | 734.00 | -0.54% | 30,600 |
| Feb 3, 2026 | 733.00 | 739.00 | 733.00 | 738.00 | 738.00 | 1.10% | 48,300 |
| Feb 2, 2026 | 727.00 | 738.00 | 727.00 | 730.00 | 730.00 | 0.55% | 48,200 |
| Jan 30, 2026 | 731.00 | 731.00 | 716.00 | 726.00 | 726.00 | -0.95% | 58,200 |
| Jan 29, 2026 | 725.00 | 733.00 | 719.00 | 733.00 | 733.00 | 1.10% | 46,800 |
| Jan 28, 2026 | 727.00 | 729.00 | 719.00 | 725.00 | 725.00 | -0.14% | 74,400 |
| Jan 27, 2026 | 741.00 | 741.00 | 726.00 | 726.00 | 726.00 | -1.49% | 67,200 |
| Jan 26, 2026 | 747.00 | 748.00 | 735.00 | 737.00 | 737.00 | -0.94% | 67,200 |
| Jan 23, 2026 | 738.00 | 751.00 | 734.00 | 744.00 | 744.00 | 1.78% | 95,600 |
| 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 |