PROGRIT Inc. (TYO:9560)
Japan · Delayed Price · Currency is JPY 899.00
-1.00 (-0.11%)
At close: Feb 3, 2026
PROGRIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 900.00 | 910.00 | 897.00 | 899.00 | 899.00 | -0.11% | 44,800 |
| Feb 2, 2026 | 906.00 | 910.00 | 899.00 | 900.00 | 900.00 | -1.32% | 52,500 |
| Jan 30, 2026 | 914.00 | 914.00 | 906.00 | 912.00 | 912.00 | -0.22% | 27,900 |
| Jan 29, 2026 | 910.00 | 917.00 | 906.00 | 914.00 | 914.00 | 0.22% | 57,900 |
| Jan 28, 2026 | 917.00 | 919.00 | 910.00 | 912.00 | 912.00 | -0.87% | 33,700 |
| Jan 27, 2026 | 925.00 | 928.00 | 915.00 | 920.00 | 920.00 | -0.86% | 38,300 |
| Jan 26, 2026 | 940.00 | 941.00 | 925.00 | 928.00 | 928.00 | -1.17% | 27,400 |
| Jan 23, 2026 | 940.00 | 950.00 | 938.00 | 939.00 | 939.00 | -1.16% | 34,100 |
| Jan 22, 2026 | 920.00 | 950.00 | 920.00 | 950.00 | 950.00 | 3.04% | 33,700 |
| Jan 21, 2026 | 932.00 | 932.00 | 916.00 | 922.00 | 922.00 | -1.81% | 32,800 |
| Jan 20, 2026 | 934.00 | 949.00 | 929.00 | 939.00 | 939.00 | 0.75% | 54,300 |
| Jan 19, 2026 | 910.00 | 932.00 | 908.00 | 932.00 | 932.00 | 2.76% | 89,300 |
| Jan 16, 2026 | 928.00 | 928.00 | 906.00 | 907.00 | 907.00 | -1.31% | 71,200 |
| Jan 15, 2026 | 906.00 | 928.00 | 901.00 | 919.00 | 919.00 | -6.32% | 247,200 |
| Jan 14, 2026 | 986.00 | 995.00 | 975.00 | 981.00 | 981.00 | -0.51% | 108,000 |
| Jan 13, 2026 | 1,015.00 | 1,019.00 | 985.00 | 986.00 | 986.00 | -1.99% | 111,400 |
| Jan 9, 2026 | 1,013.00 | 1,013.00 | 998.00 | 1,006.00 | 1,006.00 | -0.69% | 55,400 |
| Jan 8, 2026 | 1,002.00 | 1,015.00 | 997.00 | 1,013.00 | 1,013.00 | 1.10% | 47,600 |
| Jan 7, 2026 | 990.00 | 1,019.00 | 975.00 | 1,002.00 | 1,002.00 | 1.21% | 118,800 |
| Jan 6, 2026 | 978.00 | 996.00 | 973.00 | 990.00 | 990.00 | 1.85% | 67,300 |
| Jan 5, 2026 | 972.00 | 973.00 | 959.00 | 972.00 | 972.00 | 1.36% | 39,500 |
| Dec 30, 2025 | 975.00 | 977.00 | 956.00 | 959.00 | 959.00 | -1.64% | 37,100 |
| Dec 29, 2025 | 984.00 | 984.00 | 969.00 | 975.00 | 975.00 | 0.10% | 40,100 |
| Dec 26, 2025 | 985.00 | 985.00 | 973.00 | 974.00 | 974.00 | -0.10% | 58,700 |
| Dec 25, 2025 | 956.00 | 978.00 | 952.00 | 975.00 | 975.00 | 2.20% | 81,600 |
| Dec 24, 2025 | 953.00 | 963.00 | 946.00 | 954.00 | 954.00 | 0.74% | 101,700 |
| Dec 23, 2025 | 930.00 | 948.00 | 929.00 | 947.00 | 947.00 | 2.49% | 58,500 |
| Dec 22, 2025 | 939.00 | 939.00 | 923.00 | 924.00 | 924.00 | -0.96% | 39,100 |
| Dec 19, 2025 | 923.00 | 937.00 | 917.00 | 933.00 | 933.00 | 1.52% | 73,900 |
| Dec 18, 2025 | 916.00 | 923.00 | 911.00 | 919.00 | 919.00 | 0.33% | 32,000 |
| Dec 17, 2025 | 925.00 | 925.00 | 910.00 | 916.00 | 916.00 | -0.97% | 50,600 |
| Dec 16, 2025 | 934.00 | 934.00 | 924.00 | 925.00 | 925.00 | -1.07% | 25,900 |
| Dec 15, 2025 | 925.00 | 936.00 | 924.00 | 935.00 | 935.00 | 0.65% | 41,400 |
| Dec 12, 2025 | 920.00 | 929.00 | 911.00 | 929.00 | 929.00 | 0.76% | 71,000 |
| Dec 11, 2025 | 939.00 | 943.00 | 922.00 | 922.00 | 922.00 | -1.39% | 78,500 |
| Dec 10, 2025 | 939.00 | 943.00 | 935.00 | 935.00 | 935.00 | -0.74% | 37,200 |
| Dec 9, 2025 | 957.00 | 958.00 | 932.00 | 942.00 | 942.00 | -1.46% | 55,800 |
| Dec 8, 2025 | 950.00 | 960.00 | 949.00 | 956.00 | 956.00 | 0.84% | 66,700 |
| Dec 5, 2025 | 950.00 | 955.00 | 943.00 | 948.00 | 948.00 | -0.11% | 27,200 |
| Dec 4, 2025 | 944.00 | 951.00 | 943.00 | 949.00 | 949.00 | 0.74% | 23,600 |
| Dec 3, 2025 | 948.00 | 949.00 | 940.00 | 942.00 | 942.00 | -0.21% | 29,800 |
| Dec 2, 2025 | 944.00 | 953.00 | 941.00 | 944.00 | 944.00 | -0.11% | 24,200 |
| Dec 1, 2025 | 962.00 | 962.00 | 943.00 | 945.00 | 945.00 | -1.77% | 51,800 |
| Nov 28, 2025 | 969.00 | 972.00 | 962.00 | 962.00 | 962.00 | -0.72% | 27,300 |
| Nov 27, 2025 | 965.00 | 974.00 | 962.00 | 969.00 | 969.00 | 0.41% | 32,400 |
| Nov 26, 2025 | 950.00 | 965.00 | 950.00 | 965.00 | 965.00 | 2.01% | 29,700 |
| Nov 25, 2025 | 977.00 | 977.00 | 946.00 | 946.00 | 946.00 | -2.47% | 51,600 |
| Nov 21, 2025 | 946.00 | 970.00 | 946.00 | 970.00 | 970.00 | 2.21% | 63,300 |
| Nov 20, 2025 | 951.00 | 963.00 | 949.00 | 949.00 | 949.00 | 0.85% | 50,100 |
| Nov 19, 2025 | 933.00 | 949.00 | 930.00 | 941.00 | 941.00 | 0.53% | 72,600 |