Property Technologies Inc. (TYO:5527)
Japan · Delayed Price · Currency is JPY 782.00
+9.00 (1.16%)
Oct 1, 2026, 3:30 PM JST
Property Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 774.00 | 782.00 | 768.00 | 782.00 | 782.00 | 1.16% | 20,800 |
| Sep 30, 2026 | 763.00 | 777.00 | 763.00 | 773.00 | 773.00 | 2.25% | 35,400 |
| Sep 29, 2026 | 759.00 | 762.00 | 753.00 | 756.00 | 756.00 | 0.80% | 25,300 |
| Sep 28, 2026 | 750.00 | 759.00 | 749.00 | 750.00 | 750.00 | 0.81% | 26,300 |
| Sep 25, 2026 | 748.00 | 752.00 | 743.00 | 744.00 | 744.00 | -0.27% | 27,300 |
| Sep 24, 2026 | 748.00 | 748.00 | 741.00 | 746.00 | 746.00 | 0.54% | 16,500 |
| Sep 18, 2026 | 745.00 | 747.00 | 738.00 | 742.00 | 742.00 | 0.41% | 18,000 |
| Sep 17, 2026 | 738.00 | 744.00 | 738.00 | 739.00 | 739.00 | 0.14% | 8,600 |
| Sep 16, 2026 | 737.00 | 740.00 | 733.00 | 738.00 | 738.00 | 0.82% | 10,100 |
| Sep 15, 2026 | 736.00 | 739.00 | 732.00 | 732.00 | 732.00 | -0.41% | 9,700 |
| Sep 14, 2026 | 722.00 | 738.00 | 722.00 | 735.00 | 735.00 | 2.23% | 11,800 |
| Sep 11, 2026 | 721.00 | 723.00 | 716.00 | 719.00 | 719.00 | -1.24% | 12,000 |
| Sep 10, 2026 | 726.00 | 731.00 | 722.00 | 728.00 | 728.00 | 0.28% | 9,300 |
| Sep 9, 2026 | 741.00 | 741.00 | 726.00 | 726.00 | 726.00 | -1.89% | 26,700 |
| Sep 8, 2026 | 749.00 | 750.00 | 740.00 | 740.00 | 740.00 | -0.67% | 12,100 |
| Sep 7, 2026 | 744.00 | 746.00 | 742.00 | 745.00 | 745.00 | 0.40% | 10,400 |
| Sep 4, 2026 | 743.00 | 749.00 | 738.00 | 742.00 | 742.00 | - | 21,700 |
| Sep 3, 2026 | 735.00 | 742.00 | 733.00 | 742.00 | 742.00 | 0.95% | 21,800 |
| Sep 2, 2026 | 732.00 | 735.00 | 725.00 | 735.00 | 735.00 | 0.41% | 19,600 |
| Sep 1, 2026 | 739.00 | 740.00 | 728.00 | 732.00 | 732.00 | -0.54% | 17,700 |
| Aug 31, 2026 | 740.00 | 740.00 | 721.00 | 736.00 | 736.00 | 0.82% | 27,200 |
| Aug 28, 2026 | 725.00 | 730.00 | 721.00 | 730.00 | 730.00 | 1.67% | 16,000 |
| Aug 27, 2026 | 720.00 | 730.00 | 717.00 | 718.00 | 718.00 | 0.42% | 39,200 |
| Aug 26, 2026 | 715.00 | 719.00 | 713.00 | 715.00 | 715.00 | 0.14% | 13,600 |
| Aug 25, 2026 | 701.00 | 715.00 | 701.00 | 714.00 | 714.00 | 2.29% | 35,500 |
| Aug 24, 2026 | 704.00 | 710.00 | 689.00 | 698.00 | 698.00 | -0.85% | 36,100 |
| Aug 21, 2026 | 700.00 | 704.00 | 695.00 | 704.00 | 704.00 | 1.59% | 21,700 |
| Aug 20, 2026 | 699.00 | 699.00 | 689.00 | 693.00 | 693.00 | 0.58% | 9,700 |
| Aug 19, 2026 | 703.00 | 705.00 | 689.00 | 689.00 | 689.00 | -1.71% | 26,100 |
| Aug 18, 2026 | 708.00 | 708.00 | 699.00 | 701.00 | 701.00 | -0.57% | 10,500 |
| Aug 17, 2026 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | - | 21,500 |
| Aug 14, 2026 | 698.00 | 705.00 | 695.00 | 705.00 | 705.00 | 1.44% | 20,100 |
| Aug 13, 2026 | 693.00 | 698.00 | 690.00 | 695.00 | 695.00 | 0.43% | 13,400 |
| Aug 12, 2026 | 684.00 | 693.00 | 682.00 | 692.00 | 692.00 | 1.76% | 9,600 |
| Aug 10, 2026 | 683.00 | 685.00 | 675.00 | 680.00 | 680.00 | 0.89% | 16,800 |
| Aug 7, 2026 | 683.00 | 683.00 | 674.00 | 674.00 | 674.00 | -0.59% | 19,100 |
| Aug 6, 2026 | 677.00 | 683.00 | 677.00 | 678.00 | 678.00 | -0.15% | 10,200 |
| 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 |