ProjectHoldings, Inc. (TYO:9246)
Japan · Delayed Price · Currency is JPY 1,129.00
+12.00 (1.07%)
Sep 16, 2026, 3:20 PM JST
ProjectHoldings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,130.00 | 1,130.00 | 1,120.00 | 1,129.00 | 1,129.00 | 1.07% | 1,500 |
| Sep 15, 2026 | 1,100.00 | 1,117.00 | 1,085.00 | 1,117.00 | 1,117.00 | 1.55% | 1,700 |
| Sep 14, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.46% | 1,500 |
| Sep 11, 2026 | 1,115.00 | 1,115.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0.83% | 1,100 |
| Sep 10, 2026 | 1,087.00 | 1,089.00 | 1,086.00 | 1,086.00 | 1,086.00 | -0.18% | 600 |
| Sep 9, 2026 | 1,100.00 | 1,100.00 | 1,088.00 | 1,088.00 | 1,088.00 | -1.27% | 400 |
| Sep 8, 2026 | 1,131.00 | 1,131.00 | 1,101.00 | 1,102.00 | 1,102.00 | -0.54% | 2,000 |
| Sep 7, 2026 | 1,129.00 | 1,130.00 | 1,108.00 | 1,108.00 | 1,108.00 | -1.69% | 1,500 |
| Sep 4, 2026 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1.26% | 300 |
| Sep 3, 2026 | 1,130.00 | 1,130.00 | 1,113.00 | 1,113.00 | 1,113.00 | -1.24% | 800 |
| Sep 2, 2026 | 1,110.00 | 1,131.00 | 1,110.00 | 1,127.00 | 1,127.00 | 1.62% | 1,800 |
| Sep 1, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | -1.95% | 100 |
| Aug 31, 2026 | 1,106.00 | 1,131.00 | 1,106.00 | 1,131.00 | 1,131.00 | 1.89% | 4,100 |
| Aug 28, 2026 | 1,110.00 | 1,120.00 | 1,088.00 | 1,110.00 | 1,110.00 | 0.73% | 2,900 |
| Aug 27, 2026 | 1,114.00 | 1,114.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1.66% | 1,600 |
| 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 |