PROGRIT Inc. (TYO:9560)
Japan · Delayed Price · Currency is JPY 758.00
+18.00 (2.43%)
At close: Mar 27, 2026
PROGRIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 743.00 | 759.00 | 743.00 | 758.00 | 758.00 | 2.43% | 61,100 |
| Mar 26, 2026 | 730.00 | 748.00 | 730.00 | 740.00 | 740.00 | 1.51% | 73,900 |
| Mar 25, 2026 | 718.00 | 729.00 | 718.00 | 729.00 | 729.00 | 1.96% | 37,800 |
| Mar 24, 2026 | 710.00 | 718.00 | 706.00 | 715.00 | 715.00 | 1.71% | 51,600 |
| Mar 23, 2026 | 695.00 | 710.00 | 687.00 | 703.00 | 703.00 | 0.72% | 99,200 |
| Mar 19, 2026 | 710.00 | 713.00 | 696.00 | 698.00 | 698.00 | -2.10% | 55,700 |
| Mar 18, 2026 | 712.00 | 715.00 | 697.00 | 713.00 | 713.00 | 0.14% | 58,700 |
| Mar 17, 2026 | 723.00 | 724.00 | 704.00 | 712.00 | 712.00 | -1.11% | 57,200 |
| Mar 16, 2026 | 729.00 | 731.00 | 710.00 | 720.00 | 720.00 | -2.83% | 84,000 |
| Mar 13, 2026 | 733.00 | 747.00 | 730.00 | 741.00 | 741.00 | 0.82% | 36,900 |
| Mar 12, 2026 | 752.00 | 753.00 | 732.00 | 735.00 | 735.00 | -1.61% | 50,400 |
| Mar 11, 2026 | 757.00 | 759.00 | 743.00 | 747.00 | 747.00 | 0.13% | 79,600 |
| Mar 10, 2026 | 730.00 | 749.00 | 730.00 | 746.00 | 746.00 | 3.18% | 52,600 |
| Mar 9, 2026 | 707.00 | 724.00 | 706.00 | 723.00 | 723.00 | -1.90% | 63,900 |
| Mar 6, 2026 | 730.00 | 747.00 | 729.00 | 737.00 | 737.00 | -0.67% | 54,000 |
| Mar 5, 2026 | 724.00 | 744.00 | 720.00 | 742.00 | 742.00 | 4.65% | 76,200 |
| Mar 4, 2026 | 699.00 | 713.00 | 687.00 | 709.00 | 709.00 | 0.28% | 171,600 |
| Mar 3, 2026 | 725.00 | 725.00 | 707.00 | 707.00 | 707.00 | -4.46% | 163,300 |
| Mar 2, 2026 | 780.00 | 780.00 | 735.00 | 740.00 | 740.00 | -5.73% | 205,400 |
| Feb 27, 2026 | 774.00 | 790.00 | 773.00 | 785.00 | 785.00 | 1.16% | 62,900 |
| Feb 26, 2026 | 768.00 | 786.00 | 768.00 | 776.00 | 776.00 | -0.39% | 74,200 |
| Feb 25, 2026 | 771.00 | 785.00 | 767.00 | 779.00 | 768.00 | -0.89% | 126,400 |
| Feb 24, 2026 | 794.00 | 795.00 | 773.00 | 786.00 | 774.90 | -1.75% | 80,700 |
| Feb 20, 2026 | 804.00 | 807.00 | 797.00 | 800.00 | 788.70 | -1.36% | 38,300 |
| Feb 19, 2026 | 817.00 | 825.00 | 802.00 | 811.00 | 799.55 | -0.73% | 50,900 |
| Feb 18, 2026 | 837.00 | 837.00 | 816.00 | 817.00 | 805.46 | -2.27% | 38,500 |
| Feb 17, 2026 | 820.00 | 836.00 | 811.00 | 836.00 | 824.20 | 3.08% | 76,800 |
| Feb 16, 2026 | 799.00 | 818.00 | 795.00 | 811.00 | 799.55 | 2.27% | 63,300 |
| Feb 13, 2026 | 825.00 | 825.00 | 790.00 | 793.00 | 781.80 | -4.11% | 118,400 |
| Feb 12, 2026 | 839.00 | 839.00 | 826.00 | 827.00 | 815.32 | -0.84% | 42,100 |
| Feb 10, 2026 | 820.00 | 848.00 | 820.00 | 834.00 | 822.22 | 1.21% | 87,400 |
| Feb 9, 2026 | 845.00 | 845.00 | 822.00 | 824.00 | 812.36 | -3.06% | 113,800 |
| Feb 6, 2026 | 850.00 | 850.00 | 833.00 | 850.00 | 838.00 | -0.23% | 68,400 |
| Feb 5, 2026 | 865.00 | 868.00 | 852.00 | 852.00 | 839.97 | -2.85% | 112,100 |
| Feb 4, 2026 | 896.00 | 896.00 | 877.00 | 877.00 | 864.62 | -2.45% | 68,400 |
| Feb 3, 2026 | 900.00 | 910.00 | 897.00 | 899.00 | 886.31 | -0.11% | 44,800 |
| Feb 2, 2026 | 906.00 | 910.00 | 899.00 | 900.00 | 887.29 | -1.32% | 52,500 |
| Jan 30, 2026 | 914.00 | 914.00 | 906.00 | 912.00 | 899.12 | -0.22% | 27,900 |
| Jan 29, 2026 | 910.00 | 917.00 | 906.00 | 914.00 | 901.09 | 0.22% | 57,900 |
| Jan 28, 2026 | 917.00 | 919.00 | 910.00 | 912.00 | 899.12 | -0.87% | 33,700 |
| Jan 27, 2026 | 925.00 | 928.00 | 915.00 | 920.00 | 907.01 | -0.86% | 38,300 |
| Jan 26, 2026 | 940.00 | 941.00 | 925.00 | 928.00 | 914.90 | -1.17% | 27,400 |
| Jan 23, 2026 | 940.00 | 950.00 | 938.00 | 939.00 | 925.74 | -1.16% | 34,100 |
| Jan 22, 2026 | 920.00 | 950.00 | 920.00 | 950.00 | 936.59 | 3.04% | 33,700 |
| Jan 21, 2026 | 932.00 | 932.00 | 916.00 | 922.00 | 908.98 | -1.81% | 32,800 |
| Jan 20, 2026 | 934.00 | 949.00 | 929.00 | 939.00 | 925.74 | 0.75% | 54,300 |
| Jan 19, 2026 | 910.00 | 932.00 | 908.00 | 932.00 | 918.84 | 2.76% | 89,300 |
| Jan 16, 2026 | 928.00 | 928.00 | 906.00 | 907.00 | 894.19 | -1.31% | 71,200 |
| Jan 15, 2026 | 906.00 | 928.00 | 901.00 | 919.00 | 906.02 | -6.32% | 247,200 |
| Jan 14, 2026 | 986.00 | 995.00 | 975.00 | 981.00 | 967.15 | -0.51% | 108,000 |