ProjectHoldings, Inc. (TYO:9246)
Japan · Delayed Price · Currency is JPY 1,011.00
-4.00 (-0.39%)
Jun 3, 2026, 3:30 PM JST
ProjectHoldings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,027.00 | 1,027.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.10% | 1,100 |
| Jun 1, 2026 | 1,021.00 | 1,027.00 | 1,014.00 | 1,014.00 | 1,014.00 | 0.50% | 2,600 |
| May 29, 2026 | 1,010.00 | 1,023.00 | 1,000.00 | 1,009.00 | 1,009.00 | 0.90% | 2,300 |
| May 28, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 300 |
| May 27, 2026 | 1,000.00 | 1,011.00 | 981.00 | 1,000.00 | 1,000.00 | - | 4,700 |
| May 26, 2026 | 1,000.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | - | 3,400 |
| May 25, 2026 | 1,013.00 | 1,013.00 | 999.00 | 1,000.00 | 1,000.00 | -1.28% | 6,200 |
| May 22, 2026 | 1,045.00 | 1,046.00 | 1,005.00 | 1,013.00 | 1,013.00 | -3.52% | 3,600 |
| May 21, 2026 | 1,013.00 | 1,050.00 | 1,000.00 | 1,050.00 | 1,050.00 | 3.65% | 5,000 |
| May 20, 2026 | 1,010.00 | 1,030.00 | 1,010.00 | 1,013.00 | 1,013.00 | 0.10% | 2,700 |
| May 19, 2026 | 1,035.00 | 1,035.00 | 1,012.00 | 1,012.00 | 1,012.00 | -2.69% | 500 |
| May 18, 2026 | 989.00 | 1,040.00 | 980.00 | 1,040.00 | 1,040.00 | 4.42% | 7,100 |
| May 15, 2026 | 990.00 | 996.00 | 980.00 | 996.00 | 996.00 | -0.20% | 4,000 |
| May 14, 2026 | 995.00 | 1,000.00 | 989.00 | 998.00 | 998.00 | 0.30% | 2,700 |
| May 13, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | - | 1,000 |
| May 12, 2026 | 986.00 | 1,001.00 | 986.00 | 995.00 | 995.00 | 0.51% | 1,900 |
| May 11, 2026 | 1,003.00 | 1,009.00 | 981.00 | 990.00 | 990.00 | -1.88% | 2,200 |
| May 8, 2026 | 995.00 | 1,010.00 | 982.00 | 1,009.00 | 1,009.00 | - | 2,100 |
| May 7, 2026 | 1,007.00 | 1,009.00 | 980.00 | 1,009.00 | 1,009.00 | 1.71% | 6,400 |
| May 1, 2026 | 951.00 | 1,045.00 | 948.00 | 992.00 | 992.00 | -4.71% | 10,100 |
| Apr 30, 2026 | 1,050.00 | 1,092.00 | 1,033.00 | 1,041.00 | 1,041.00 | -0.86% | 3,300 |
| Apr 28, 2026 | 1,072.00 | 1,072.00 | 1,042.00 | 1,050.00 | 1,050.00 | 1.74% | 3,800 |
| Apr 27, 2026 | 1,037.00 | 1,037.00 | 1,000.00 | 1,032.00 | 1,032.00 | -0.48% | 5,800 |
| Apr 24, 2026 | 1,036.00 | 1,037.00 | 1,030.00 | 1,037.00 | 1,037.00 | 0.10% | 1,200 |
| Apr 23, 2026 | 1,039.00 | 1,039.00 | 1,036.00 | 1,036.00 | 1,036.00 | -0.48% | 1,500 |
| Apr 22, 2026 | 1,039.00 | 1,048.00 | 1,039.00 | 1,041.00 | 1,041.00 | - | 600 |
| Apr 21, 2026 | 1,034.00 | 1,041.00 | 1,034.00 | 1,041.00 | 1,041.00 | -1.33% | 400 |
| Apr 20, 2026 | 1,070.00 | 1,070.00 | 1,040.00 | 1,055.00 | 1,055.00 | 0.19% | 1,000 |
| Apr 17, 2026 | 1,022.00 | 1,100.00 | 1,022.00 | 1,053.00 | 1,053.00 | 0.29% | 4,300 |
| Apr 16, 2026 | 1,022.00 | 1,050.00 | 1,022.00 | 1,050.00 | 1,050.00 | 1.84% | 1,300 |
| Apr 15, 2026 | 1,029.00 | 1,045.00 | 1,025.00 | 1,031.00 | 1,031.00 | 0.10% | 2,200 |
| Apr 14, 2026 | 1,033.00 | 1,037.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.58% | 800 |
| Apr 13, 2026 | 1,030.00 | 1,036.00 | 1,030.00 | 1,036.00 | 1,036.00 | 0.10% | 700 |
| Apr 10, 2026 | 1,076.00 | 1,076.00 | 1,035.00 | 1,035.00 | 1,035.00 | -1.52% | 1,900 |
| Apr 9, 2026 | 1,055.00 | 1,089.00 | 1,034.00 | 1,051.00 | 1,051.00 | -2.14% | 4,300 |
| Apr 8, 2026 | 1,050.00 | 1,074.00 | 1,042.00 | 1,074.00 | 1,074.00 | 2.29% | 2,600 |
| Apr 7, 2026 | 1,073.00 | 1,079.00 | 1,042.00 | 1,050.00 | 1,050.00 | -2.14% | 2,700 |
| Apr 6, 2026 | 1,050.00 | 1,073.00 | 1,039.00 | 1,073.00 | 1,073.00 | 1.80% | 2,700 |
| Apr 3, 2026 | 1,051.00 | 1,078.00 | 1,051.00 | 1,054.00 | 1,054.00 | -2.50% | 1,400 |
| Apr 2, 2026 | 1,060.00 | 1,081.00 | 1,060.00 | 1,081.00 | 1,081.00 | 1.41% | 400 |
| Apr 1, 2026 | 1,072.00 | 1,072.00 | 1,066.00 | 1,066.00 | 1,066.00 | -0.56% | 700 |
| Mar 31, 2026 | 1,055.00 | 1,072.00 | 1,055.00 | 1,072.00 | 1,072.00 | - | 300 |
| Mar 30, 2026 | 1,071.00 | 1,073.00 | 1,050.00 | 1,072.00 | 1,072.00 | -3.42% | 2,900 |
| Mar 27, 2026 | 1,140.00 | 1,140.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 2,900 |
| Mar 26, 2026 | 1,155.00 | 1,155.00 | 1,100.00 | 1,110.00 | 1,110.00 | 0.36% | 5,100 |
| Mar 25, 2026 | 1,110.00 | 1,110.00 | 1,076.00 | 1,106.00 | 1,106.00 | 0.55% | 4,300 |
| Mar 24, 2026 | 1,108.00 | 1,108.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1.38% | 300 |
| Mar 23, 2026 | 1,108.00 | 1,108.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.36% | 1,600 |
| Mar 19, 2026 | 1,095.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,100.00 | 0.18% | 800 |
| Mar 18, 2026 | 1,095.00 | 1,106.00 | 1,095.00 | 1,098.00 | 1,098.00 | 0.27% | 2,900 |