ProjectHoldings, Inc. (TYO:9246)
Japan · Delayed Price · Currency is JPY 1,203.00
-7.00 (-0.58%)
Jan 23, 2026, 1:12 PM JST
ProjectHoldings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,194.00 | 1,203.00 | 1,192.00 | 1,203.00 | 1,203.00 | -0.58% | 1,200 |
| Jan 22, 2026 | 1,198.00 | 1,210.00 | 1,198.00 | 1,210.00 | 1,210.00 | 0.67% | 1,200 |
| Jan 21, 2026 | 1,220.00 | 1,220.00 | 1,202.00 | 1,202.00 | 1,202.00 | -1.48% | 600 |
| Jan 20, 2026 | 1,225.00 | 1,227.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.33% | 1,300 |
| Jan 19, 2026 | 1,224.00 | 1,224.00 | 1,200.00 | 1,224.00 | 1,224.00 | 0.33% | 3,100 |
| Jan 16, 2026 | 1,214.00 | 1,220.00 | 1,195.00 | 1,220.00 | 1,220.00 | 0.16% | 1,700 |
| Jan 15, 2026 | 1,225.00 | 1,225.00 | 1,211.00 | 1,218.00 | 1,218.00 | -0.57% | 1,200 |
| Jan 14, 2026 | 1,219.00 | 1,225.00 | 1,216.00 | 1,225.00 | 1,225.00 | 0.99% | 600 |
| Jan 13, 2026 | 1,223.00 | 1,223.00 | 1,195.00 | 1,213.00 | 1,213.00 | 1.68% | 1,700 |
| Jan 9, 2026 | 1,198.00 | 1,220.00 | 1,183.00 | 1,193.00 | 1,193.00 | 1.10% | 3,300 |
| Jan 8, 2026 | 1,188.00 | 1,193.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.17% | 2,400 |
| Jan 7, 2026 | 1,198.00 | 1,198.00 | 1,184.00 | 1,194.00 | 1,194.00 | 2.23% | 3,300 |
| Jan 6, 2026 | 1,164.00 | 1,168.00 | 1,150.00 | 1,168.00 | 1,168.00 | - | 2,000 |
| Jan 5, 2026 | 1,152.00 | 1,178.00 | 1,135.00 | 1,168.00 | 1,168.00 | 4.10% | 4,000 |
| Dec 30, 2025 | 1,107.00 | 1,149.00 | 1,107.00 | 1,122.00 | 1,122.00 | 0.18% | 900 |
| Dec 29, 2025 | 1,128.00 | 1,128.00 | 1,116.00 | 1,120.00 | 1,120.00 | 2.00% | 2,400 |
| Dec 26, 2025 | 1,104.00 | 1,123.00 | 1,081.00 | 1,098.00 | 1,098.00 | -0.99% | 11,900 |
| Dec 25, 2025 | 1,127.00 | 1,135.00 | 1,070.00 | 1,109.00 | 1,109.00 | -2.29% | 11,200 |
| Dec 24, 2025 | 1,149.00 | 1,152.00 | 1,135.00 | 1,135.00 | 1,135.00 | -1.22% | 9,900 |
| Dec 23, 2025 | 1,154.00 | 1,162.00 | 1,146.00 | 1,149.00 | 1,149.00 | -0.61% | 11,500 |
| Dec 22, 2025 | 1,184.00 | 1,186.00 | 1,156.00 | 1,156.00 | 1,156.00 | -2.36% | 5,400 |
| Dec 19, 2025 | 1,199.00 | 1,200.00 | 1,184.00 | 1,184.00 | 1,184.00 | -0.17% | 6,000 |
| Dec 18, 2025 | 1,191.00 | 1,201.00 | 1,180.00 | 1,186.00 | 1,186.00 | 0.51% | 7,700 |
| Dec 17, 2025 | 1,180.00 | 1,199.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.26% | 1,500 |
| Dec 16, 2025 | 1,202.00 | 1,202.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.42% | 3,600 |
| Dec 15, 2025 | 1,202.00 | 1,205.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.67% | 2,500 |
| Dec 12, 2025 | 1,203.00 | 1,210.00 | 1,198.00 | 1,198.00 | 1,198.00 | -0.42% | 4,200 |
| Dec 11, 2025 | 1,208.00 | 1,208.00 | 1,203.00 | 1,203.00 | 1,203.00 | -1.39% | 2,600 |
| Dec 10, 2025 | 1,221.00 | 1,222.00 | 1,202.00 | 1,220.00 | 1,220.00 | -0.08% | 1,100 |
| Dec 9, 2025 | 1,228.00 | 1,230.00 | 1,198.00 | 1,221.00 | 1,221.00 | 0.08% | 2,900 |
| Dec 8, 2025 | 1,220.00 | 1,220.00 | 1,202.00 | 1,220.00 | 1,220.00 | - | 1,600 |
| Dec 5, 2025 | 1,217.00 | 1,220.00 | 1,216.00 | 1,220.00 | 1,220.00 | 0.25% | 300 |
| Dec 4, 2025 | 1,215.00 | 1,222.00 | 1,215.00 | 1,217.00 | 1,217.00 | 0.41% | 800 |
| Dec 3, 2025 | 1,211.00 | 1,212.00 | 1,210.00 | 1,212.00 | 1,212.00 | - | 1,000 |
| Dec 2, 2025 | 1,210.00 | 1,212.00 | 1,210.00 | 1,212.00 | 1,212.00 | -0.74% | 900 |
| Dec 1, 2025 | 1,235.00 | 1,239.00 | 1,220.00 | 1,221.00 | 1,221.00 | 0.16% | 1,200 |
| Nov 28, 2025 | 1,218.00 | 1,232.00 | 1,203.00 | 1,219.00 | 1,219.00 | 0.08% | 2,100 |
| Nov 27, 2025 | 1,260.00 | 1,260.00 | 1,205.00 | 1,218.00 | 1,218.00 | 1.42% | 4,000 |
| Nov 26, 2025 | 1,230.00 | 1,230.00 | 1,179.00 | 1,201.00 | 1,201.00 | 1.69% | 3,900 |
| Nov 25, 2025 | 1,217.00 | 1,217.00 | 1,181.00 | 1,181.00 | 1,181.00 | -0.67% | 2,500 |
| Nov 21, 2025 | 1,162.00 | 1,230.00 | 1,162.00 | 1,189.00 | 1,189.00 | 2.32% | 3,800 |
| Nov 20, 2025 | 1,190.00 | 1,197.00 | 1,162.00 | 1,162.00 | 1,162.00 | -1.61% | 1,600 |
| Nov 19, 2025 | 1,180.00 | 1,197.00 | 1,172.00 | 1,181.00 | 1,181.00 | -0.08% | 1,700 |
| Nov 18, 2025 | 1,203.00 | 1,203.00 | 1,182.00 | 1,182.00 | 1,182.00 | -1.66% | 1,900 |
| Nov 17, 2025 | 1,229.00 | 1,229.00 | 1,200.00 | 1,202.00 | 1,202.00 | -1.88% | 2,000 |
| Nov 14, 2025 | 1,203.00 | 1,239.00 | 1,203.00 | 1,225.00 | 1,225.00 | 2.08% | 3,500 |
| Nov 13, 2025 | 1,202.00 | 1,203.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.17% | 1,300 |
| Nov 12, 2025 | 1,211.00 | 1,211.00 | 1,201.00 | 1,202.00 | 1,202.00 | -0.74% | 1,100 |
| Nov 11, 2025 | 1,225.00 | 1,225.00 | 1,211.00 | 1,211.00 | 1,211.00 | -1.06% | 600 |
| Nov 10, 2025 | 1,229.00 | 1,229.00 | 1,201.00 | 1,224.00 | 1,224.00 | -0.41% | 1,200 |