Property Technologies Inc. (TYO:5527)
Japan · Delayed Price · Currency is JPY 678.00
-1.00 (-0.15%)
Aug 6, 2026, 1:09 PM JST
Property Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 679.00 | 685.00 | 679.00 | 679.00 | 679.00 | - | 19,600 |
| Aug 4, 2026 | 680.00 | 681.00 | 673.00 | 679.00 | 679.00 | 0.89% | 11,500 |
| Aug 3, 2026 | 685.00 | 686.00 | 673.00 | 673.00 | 673.00 | -0.88% | 16,500 |
| Jul 31, 2026 | 680.00 | 688.00 | 674.00 | 679.00 | 679.00 | -0.15% | 22,500 |
| Jul 30, 2026 | 682.00 | 685.00 | 676.00 | 680.00 | 680.00 | -0.29% | 12,700 |
| Jul 29, 2026 | 699.00 | 699.00 | 675.00 | 682.00 | 682.00 | 0.44% | 26,900 |
| Jul 28, 2026 | 698.00 | 698.00 | 679.00 | 679.00 | 679.00 | -2.86% | 22,300 |
| Jul 27, 2026 | 682.00 | 705.00 | 682.00 | 699.00 | 699.00 | 2.95% | 24,500 |
| Jul 24, 2026 | 695.00 | 695.00 | 676.00 | 679.00 | 679.00 | -1.74% | 18,400 |
| Jul 23, 2026 | 690.00 | 701.00 | 683.00 | 691.00 | 691.00 | 1.62% | 28,200 |
| Jul 22, 2026 | 683.00 | 686.00 | 672.00 | 680.00 | 680.00 | 0.29% | 12,400 |
| Jul 21, 2026 | 670.00 | 681.00 | 670.00 | 678.00 | 678.00 | 1.19% | 14,300 |
| Jul 17, 2026 | 681.00 | 681.00 | 652.00 | 670.00 | 670.00 | -1.47% | 43,900 |
| Jul 16, 2026 | 683.00 | 688.00 | 671.00 | 680.00 | 680.00 | -1.88% | 35,800 |
| Jul 15, 2026 | 659.00 | 694.00 | 659.00 | 693.00 | 693.00 | 6.78% | 84,200 |
| Jul 14, 2026 | 657.00 | 657.00 | 641.00 | 649.00 | 649.00 | -1.07% | 27,300 |
| Jul 13, 2026 | 665.00 | 665.00 | 655.00 | 656.00 | 656.00 | - | 13,600 |
| Jul 10, 2026 | 652.00 | 659.00 | 645.00 | 656.00 | 656.00 | 2.18% | 10,900 |
| Jul 9, 2026 | 652.00 | 652.00 | 642.00 | 642.00 | 642.00 | -0.93% | 17,300 |
| Jul 8, 2026 | 654.00 | 654.00 | 645.00 | 648.00 | 648.00 | -0.61% | 19,100 |
| Jul 7, 2026 | 657.00 | 659.00 | 652.00 | 652.00 | 652.00 | -0.76% | 10,100 |
| Jul 6, 2026 | 650.00 | 658.00 | 649.00 | 657.00 | 657.00 | 1.55% | 17,700 |
| Jul 3, 2026 | 642.00 | 648.00 | 639.00 | 647.00 | 647.00 | 1.09% | 19,700 |
| Jul 2, 2026 | 634.00 | 645.00 | 634.00 | 640.00 | 640.00 | 0.95% | 15,000 |
| Jul 1, 2026 | 644.00 | 644.00 | 632.00 | 634.00 | 634.00 | -0.78% | 10,800 |
| Jun 30, 2026 | 640.00 | 643.00 | 636.00 | 639.00 | 639.00 | 1.27% | 10,700 |
| Jun 29, 2026 | 634.00 | 641.00 | 631.00 | 631.00 | 631.00 | -0.16% | 18,900 |
| Jun 26, 2026 | 624.00 | 632.00 | 621.00 | 632.00 | 632.00 | 2.10% | 35,500 |
| Jun 25, 2026 | 613.00 | 623.00 | 613.00 | 619.00 | 619.00 | 1.48% | 7,900 |
| Jun 24, 2026 | 610.00 | 629.00 | 610.00 | 610.00 | 610.00 | - | 38,700 |
| Jun 23, 2026 | 619.00 | 623.00 | 610.00 | 610.00 | 610.00 | -1.45% | 29,300 |
| Jun 22, 2026 | 621.00 | 634.00 | 617.00 | 619.00 | 619.00 | 0.32% | 24,900 |
| Jun 19, 2026 | 620.00 | 620.00 | 611.00 | 617.00 | 617.00 | -0.48% | 14,000 |
| Jun 18, 2026 | 625.00 | 628.00 | 614.00 | 620.00 | 620.00 | -0.32% | 14,900 |
| Jun 17, 2026 | 610.00 | 622.00 | 610.00 | 622.00 | 622.00 | 1.97% | 22,400 |
| Jun 16, 2026 | 615.00 | 617.00 | 610.00 | 610.00 | 610.00 | - | 17,400 |
| Jun 15, 2026 | 607.00 | 616.00 | 607.00 | 610.00 | 610.00 | 1.16% | 16,500 |
| Jun 12, 2026 | 592.00 | 608.00 | 592.00 | 603.00 | 603.00 | 1.86% | 16,600 |
| Jun 11, 2026 | 598.00 | 598.00 | 586.00 | 592.00 | 592.00 | -1.17% | 30,800 |
| Jun 10, 2026 | 596.00 | 599.00 | 593.00 | 599.00 | 599.00 | 0.50% | 25,500 |
| Jun 9, 2026 | 588.00 | 603.00 | 588.00 | 596.00 | 596.00 | 1.88% | 34,900 |
| Jun 8, 2026 | 590.00 | 595.00 | 582.00 | 585.00 | 585.00 | -1.68% | 28,000 |
| Jun 5, 2026 | 590.00 | 601.00 | 590.00 | 595.00 | 595.00 | 0.68% | 38,200 |
| Jun 4, 2026 | 586.00 | 593.00 | 577.00 | 591.00 | 591.00 | 0.85% | 45,000 |
| Jun 3, 2026 | 585.00 | 591.00 | 577.00 | 586.00 | 586.00 | 0.69% | 53,200 |
| Jun 2, 2026 | 585.00 | 589.00 | 579.00 | 582.00 | 582.00 | -1.19% | 74,800 |
| Jun 1, 2026 | 605.00 | 605.00 | 589.00 | 589.00 | 589.00 | -3.60% | 57,900 |
| May 29, 2026 | 615.00 | 621.00 | 605.00 | 611.00 | 611.00 | -0.97% | 37,400 |
| May 28, 2026 | 609.00 | 618.00 | 603.00 | 617.00 | 617.00 | 0.82% | 38,900 |
| May 27, 2026 | 628.00 | 628.00 | 609.00 | 612.00 | 612.00 | -1.45% | 51,200 |