ProjectHoldings, Inc. (TYO:9246)
Japan · Delayed Price · Currency is JPY 1,114.00
+30.00 (2.77%)
Aug 27, 2026, 9:00 AM JST
ProjectHoldings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,062.00 | 1,084.00 | 1,062.00 | 1,084.00 | 1,084.00 | 0.56% | 500 |
| Aug 25, 2026 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | -0.28% | 600 |
| Aug 24, 2026 | 1,085.00 | 1,085.00 | 1,080.00 | 1,081.00 | 1,081.00 | -0.37% | 1,500 |
| Aug 21, 2026 | 1,089.00 | 1,090.00 | 1,080.00 | 1,085.00 | 1,085.00 | -0.46% | 5,700 |
| Aug 20, 2026 | 1,100.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.93% | 700 |
| Aug 19, 2026 | 1,095.00 | 1,095.00 | 1,062.00 | 1,080.00 | 1,080.00 | -2.35% | 1,500 |
| Aug 18, 2026 | 1,090.00 | 1,139.00 | 1,090.00 | 1,106.00 | 1,106.00 | 1.65% | 4,700 |
| Aug 17, 2026 | 1,134.00 | 1,134.00 | 1,088.00 | 1,088.00 | 1,088.00 | -2.42% | 200 |
| Aug 13, 2026 | 1,074.00 | 1,120.00 | 1,074.00 | 1,115.00 | 1,115.00 | 1.46% | 2,000 |
| Aug 12, 2026 | 1,098.00 | 1,100.00 | 1,050.00 | 1,099.00 | 1,099.00 | 0.92% | 2,600 |
| Aug 10, 2026 | 1,129.00 | 1,129.00 | 1,089.00 | 1,089.00 | 1,089.00 | -0.91% | 3,700 |
| Aug 7, 2026 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1.85% | 800 |
| Aug 6, 2026 | 1,079.00 | 1,079.00 | 1,073.00 | 1,079.00 | 1,079.00 | - | 400 |
| Aug 5, 2026 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | - | 200 |
| Aug 4, 2026 | 1,098.00 | 1,102.00 | 1,079.00 | 1,079.00 | 1,079.00 | -0.83% | 3,800 |
| Aug 3, 2026 | 1,079.00 | 1,088.00 | 1,078.00 | 1,088.00 | 1,088.00 | 3.42% | 2,300 |
| Jul 31, 2026 | 1,076.00 | 1,077.00 | 1,052.00 | 1,052.00 | 1,052.00 | -0.28% | 1,800 |
| Jul 30, 2026 | 1,051.00 | 1,058.00 | 1,051.00 | 1,055.00 | 1,055.00 | -0.19% | 2,100 |
| Jul 29, 2026 | 1,051.00 | 1,057.00 | 1,051.00 | 1,057.00 | 1,057.00 | 0.57% | 3,200 |
| Jul 28, 2026 | 1,060.00 | 1,060.00 | 1,050.00 | 1,051.00 | 1,051.00 | 0.96% | 3,400 |
| Jul 27, 2026 | 1,017.00 | 1,041.00 | 1,017.00 | 1,041.00 | 1,041.00 | 2.46% | 500 |
| Jul 24, 2026 | 1,031.00 | 1,031.00 | 1,011.00 | 1,016.00 | 1,016.00 | -1.45% | 1,000 |
| Jul 23, 2026 | 1,028.00 | 1,031.00 | 1,028.00 | 1,031.00 | 1,031.00 | 0.39% | 900 |
| Jul 22, 2026 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | - | 100 |
| Jul 21, 2026 | 1,010.00 | 1,028.00 | 1,010.00 | 1,027.00 | 1,027.00 | 1.68% | 500 |
| Jul 17, 2026 | 1,035.00 | 1,035.00 | 1,010.00 | 1,010.00 | 1,010.00 | -1.46% | 3,600 |
| Jul 15, 2026 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.10% | 600 |
| Jul 14, 2026 | 1,030.00 | 1,030.00 | 1,026.00 | 1,026.00 | 1,026.00 | -0.39% | 700 |
| Jul 13, 2026 | 1,033.00 | 1,033.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.29% | 1,400 |
| Jul 10, 2026 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | -0.19% | 500 |
| Jul 9, 2026 | 1,010.00 | 1,040.00 | 1,010.00 | 1,035.00 | 1,035.00 | 2.48% | 800 |
| Jul 8, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 100 |
| Jul 7, 2026 | 1,001.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 0.90% | 2,500 |
| Jul 6, 2026 | 1,000.00 | 1,001.00 | 990.00 | 1,001.00 | 1,001.00 | -0.89% | 4,100 |
| Jul 3, 2026 | 1,039.00 | 1,039.00 | 1,010.00 | 1,010.00 | 1,010.00 | -2.79% | 1,000 |
| Jul 2, 2026 | 1,003.00 | 1,056.00 | 997.00 | 1,039.00 | 1,039.00 | 5.16% | 7,000 |
| Jul 1, 2026 | 1,000.00 | 1,000.00 | 988.00 | 988.00 | 988.00 | -1.20% | 1,900 |
| Jun 30, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.10% | 400 |
| Jun 29, 2026 | 1,059.00 | 1,059.00 | 999.00 | 999.00 | 999.00 | -0.99% | 2,200 |
| Jun 26, 2026 | 991.00 | 1,009.00 | 991.00 | 1,009.00 | 1,009.00 | 1.82% | 400 |
| Jun 25, 2026 | 994.00 | 994.00 | 991.00 | 991.00 | 991.00 | 0.10% | 700 |
| Jun 24, 2026 | 994.00 | 996.00 | 990.00 | 990.00 | 990.00 | -1.00% | 1,700 |
| Jun 23, 2026 | 1,000.00 | 1,000.00 | 998.00 | 1,000.00 | 1,000.00 | - | 1,800 |
| Jun 22, 2026 | 1,019.00 | 1,085.00 | 1,000.00 | 1,000.00 | 1,000.00 | -9.09% | 18,600 |
| Jun 19, 2026 | 1,122.00 | 1,122.00 | 1,076.00 | 1,100.00 | 1,100.00 | -2.48% | 2,500 |
| Jun 18, 2026 | 1,004.00 | 1,130.00 | 1,004.00 | 1,128.00 | 1,128.00 | 12.35% | 6,800 |
| Jun 17, 2026 | 1,005.00 | 1,005.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1.41% | 400 |
| Jun 16, 2026 | 1,002.00 | 1,002.00 | 981.00 | 990.00 | 990.00 | -1.00% | 2,200 |
| Jun 15, 2026 | 1,012.00 | 1,012.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.30% | 700 |
| Jun 12, 2026 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 1.32% | 300 |