Property Technologies Inc. (TYO:5527)
Japan · Delayed Price · Currency is JPY 611.00
-6.00 (-0.97%)
May 29, 2026, 3:30 PM JST
Property Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 622.00 | 629.00 | 620.00 | 621.00 | 621.00 | -0.48% | 32,500 |
| May 25, 2026 | 642.00 | 645.00 | 620.00 | 624.00 | 624.00 | -2.80% | 40,200 |
| May 22, 2026 | 639.00 | 642.00 | 633.00 | 642.00 | 642.00 | 2.07% | 25,700 |
| May 21, 2026 | 630.00 | 640.00 | 628.00 | 629.00 | 629.00 | 1.13% | 21,600 |
| May 20, 2026 | 632.00 | 634.00 | 620.00 | 622.00 | 622.00 | -1.58% | 40,300 |
| May 19, 2026 | 630.00 | 644.00 | 630.00 | 632.00 | 632.00 | 0.80% | 48,200 |
| May 18, 2026 | 635.00 | 639.00 | 625.00 | 627.00 | 627.00 | -1.26% | 60,600 |
| May 15, 2026 | 654.00 | 661.00 | 635.00 | 635.00 | 635.00 | -4.08% | 73,000 |
| May 14, 2026 | 668.00 | 668.00 | 657.00 | 662.00 | 662.00 | -0.30% | 27,300 |
| May 13, 2026 | 664.00 | 667.00 | 661.00 | 664.00 | 664.00 | 0.15% | 17,100 |
| May 12, 2026 | 662.00 | 671.00 | 662.00 | 663.00 | 663.00 | - | 35,600 |
| May 11, 2026 | 670.00 | 672.00 | 661.00 | 663.00 | 663.00 | -1.04% | 62,600 |
| May 8, 2026 | 677.00 | 681.00 | 670.00 | 670.00 | 670.00 | -1.33% | 40,600 |
| May 7, 2026 | 687.00 | 687.00 | 676.00 | 679.00 | 679.00 | -0.15% | 32,100 |
| May 1, 2026 | 682.00 | 686.00 | 676.00 | 680.00 | 680.00 | - | 18,100 |
| Apr 30, 2026 | 690.00 | 693.00 | 679.00 | 680.00 | 680.00 | -1.45% | 28,300 |
| Apr 28, 2026 | 675.00 | 694.00 | 674.00 | 690.00 | 690.00 | 2.37% | 41,700 |
| Apr 27, 2026 | 688.00 | 691.00 | 672.00 | 674.00 | 674.00 | -2.46% | 99,000 |
| Apr 24, 2026 | 696.00 | 697.00 | 690.00 | 691.00 | 691.00 | -0.72% | 22,000 |
| Apr 23, 2026 | 695.00 | 697.00 | 689.00 | 696.00 | 696.00 | -0.29% | 49,500 |
| Apr 22, 2026 | 706.00 | 706.00 | 694.00 | 698.00 | 698.00 | -1.13% | 28,800 |
| Apr 21, 2026 | 712.00 | 713.00 | 705.00 | 706.00 | 706.00 | -0.28% | 16,300 |
| Apr 20, 2026 | 702.00 | 711.00 | 702.00 | 708.00 | 708.00 | 1.00% | 23,900 |
| Apr 17, 2026 | 711.00 | 711.00 | 696.00 | 701.00 | 701.00 | -1.41% | 50,000 |
| Apr 16, 2026 | 707.00 | 718.00 | 704.00 | 711.00 | 711.00 | 2.01% | 45,200 |
| Apr 15, 2026 | 712.00 | 720.00 | 690.00 | 697.00 | 697.00 | -5.43% | 189,500 |
| Apr 14, 2026 | 737.00 | 740.00 | 730.00 | 737.00 | 737.00 | 0.55% | 34,500 |
| Apr 13, 2026 | 731.00 | 738.00 | 725.00 | 733.00 | 733.00 | 0.27% | 31,600 |
| Apr 10, 2026 | 737.00 | 739.00 | 724.00 | 731.00 | 731.00 | -0.14% | 41,700 |
| Apr 9, 2026 | 740.00 | 742.00 | 730.00 | 732.00 | 732.00 | -0.41% | 12,600 |
| Apr 8, 2026 | 739.00 | 743.00 | 729.00 | 735.00 | 735.00 | 0.14% | 35,000 |
| Apr 7, 2026 | 730.00 | 740.00 | 730.00 | 734.00 | 734.00 | 0.55% | 13,700 |
| Apr 6, 2026 | 729.00 | 732.00 | 725.00 | 730.00 | 730.00 | 0.69% | 17,700 |
| Apr 3, 2026 | 728.00 | 732.00 | 723.00 | 725.00 | 725.00 | - | 8,300 |
| Apr 2, 2026 | 731.00 | 733.00 | 721.00 | 725.00 | 725.00 | - | 12,000 |
| Apr 1, 2026 | 720.00 | 726.00 | 716.00 | 725.00 | 725.00 | 1.97% | 23,700 |
| Mar 31, 2026 | 718.00 | 720.00 | 710.00 | 711.00 | 711.00 | -0.84% | 20,500 |
| Mar 30, 2026 | 720.00 | 723.00 | 711.00 | 717.00 | 717.00 | -1.24% | 21,400 |
| Mar 27, 2026 | 721.00 | 735.00 | 718.00 | 726.00 | 726.00 | 0.69% | 24,900 |
| Mar 26, 2026 | 712.00 | 729.00 | 712.00 | 721.00 | 721.00 | 1.26% | 26,800 |
| Mar 25, 2026 | 709.00 | 714.00 | 706.00 | 712.00 | 712.00 | 0.99% | 69,100 |
| Mar 24, 2026 | 699.00 | 706.00 | 698.00 | 705.00 | 705.00 | 1.73% | 26,200 |
| Mar 23, 2026 | 702.00 | 702.00 | 690.00 | 693.00 | 693.00 | -2.53% | 61,900 |
| Mar 19, 2026 | 716.00 | 720.00 | 709.00 | 711.00 | 711.00 | -1.25% | 22,400 |
| Mar 18, 2026 | 717.00 | 724.00 | 716.00 | 720.00 | 720.00 | 0.84% | 24,000 |
| Mar 17, 2026 | 716.00 | 722.00 | 712.00 | 714.00 | 714.00 | 0.85% | 20,300 |
| Mar 16, 2026 | 712.00 | 715.00 | 707.00 | 708.00 | 708.00 | -0.84% | 22,700 |