PROGRIT Inc. (TYO:9560)
Japan · Delayed Price · Currency is JPY 1,093.00
-5.00 (-0.46%)
Aug 29, 2025, 11:30 AM JST
PROGRIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,098.00 | 1,103.00 | 1,089.00 | 1,098.00 | - | -0.90% | 32,400 |
| Aug 27, 2025 | 1,110.00 | 1,115.00 | 1,104.00 | 1,108.00 | 1,108.00 | -0.18% | 134,400 |
| Aug 26, 2025 | 1,115.00 | 1,115.00 | 1,101.00 | 1,110.00 | 1,110.00 | -0.72% | 63,600 |
| Aug 25, 2025 | 1,121.00 | 1,130.00 | 1,109.00 | 1,118.00 | 1,118.00 | 0.36% | 109,700 |
| Aug 22, 2025 | 1,125.00 | 1,130.00 | 1,114.00 | 1,114.00 | 1,114.00 | -0.71% | 78,100 |
| Aug 21, 2025 | 1,122.00 | 1,123.00 | 1,112.00 | 1,122.00 | 1,122.00 | - | 53,100 |
| Aug 20, 2025 | 1,118.00 | 1,123.00 | 1,115.00 | 1,122.00 | 1,122.00 | 0.36% | 51,000 |
| Aug 19, 2025 | 1,124.00 | 1,128.00 | 1,115.00 | 1,118.00 | 1,118.00 | -0.53% | 77,400 |
| Aug 18, 2025 | 1,119.00 | 1,131.00 | 1,116.00 | 1,124.00 | 1,124.00 | 0.90% | 100,300 |
| Aug 15, 2025 | 1,120.00 | 1,125.00 | 1,110.00 | 1,114.00 | 1,114.00 | -0.45% | 92,900 |
| Aug 14, 2025 | 1,115.00 | 1,122.00 | 1,104.00 | 1,119.00 | 1,119.00 | 0.54% | 85,300 |
| Aug 13, 2025 | 1,127.00 | 1,133.00 | 1,111.00 | 1,113.00 | 1,113.00 | -0.98% | 94,600 |
| Aug 12, 2025 | 1,105.00 | 1,124.00 | 1,100.00 | 1,124.00 | 1,124.00 | 2.18% | 155,300 |
| Aug 8, 2025 | 1,092.00 | 1,101.00 | 1,092.00 | 1,100.00 | 1,100.00 | 0.82% | 76,800 |
| Aug 7, 2025 | 1,085.00 | 1,098.00 | 1,084.00 | 1,091.00 | 1,091.00 | 0.55% | 36,900 |
| Aug 6, 2025 | 1,097.00 | 1,097.00 | 1,084.00 | 1,085.00 | 1,085.00 | -1.54% | 57,000 |
| Aug 5, 2025 | 1,083.00 | 1,110.00 | 1,083.00 | 1,102.00 | 1,102.00 | 1.85% | 94,000 |
| Aug 4, 2025 | 1,100.00 | 1,104.00 | 1,082.00 | 1,082.00 | 1,082.00 | -1.01% | 92,700 |
| Aug 1, 2025 | 1,103.00 | 1,109.00 | 1,090.00 | 1,093.00 | 1,093.00 | -1.09% | 96,800 |
| Jul 31, 2025 | 1,106.00 | 1,113.00 | 1,098.00 | 1,105.00 | 1,105.00 | -0.09% | 62,200 |
| Jul 30, 2025 | 1,092.00 | 1,108.00 | 1,092.00 | 1,106.00 | 1,106.00 | 0.91% | 84,500 |
| Jul 29, 2025 | 1,106.00 | 1,108.00 | 1,090.00 | 1,096.00 | 1,096.00 | -0.36% | 98,700 |
| Jul 28, 2025 | 1,098.00 | 1,107.00 | 1,088.00 | 1,100.00 | 1,100.00 | 1.66% | 140,400 |
| Jul 25, 2025 | 1,096.00 | 1,100.00 | 1,080.00 | 1,082.00 | 1,082.00 | -1.01% | 124,000 |
| Jul 24, 2025 | 1,097.00 | 1,106.00 | 1,082.00 | 1,093.00 | 1,093.00 | 2.44% | 265,900 |
| Jul 23, 2025 | 1,052.00 | 1,068.00 | 1,045.00 | 1,067.00 | 1,067.00 | 2.69% | 102,400 |
| Jul 22, 2025 | 1,040.00 | 1,071.00 | 1,036.00 | 1,039.00 | 1,039.00 | 1.27% | 203,700 |
| Jul 18, 2025 | 1,070.00 | 1,070.00 | 1,026.00 | 1,026.00 | 1,026.00 | -3.02% | 242,900 |
| Jul 17, 2025 | 1,055.00 | 1,077.00 | 1,050.00 | 1,058.00 | 1,058.00 | 0.28% | 168,000 |
| Jul 16, 2025 | 1,077.00 | 1,085.00 | 1,050.00 | 1,055.00 | 1,055.00 | -0.66% | 204,800 |
| Jul 15, 2025 | 1,097.00 | 1,112.00 | 1,062.00 | 1,062.00 | 1,062.00 | -2.39% | 343,800 |
| Jul 14, 2025 | 1,085.00 | 1,102.00 | 1,071.00 | 1,088.00 | 1,088.00 | 0.74% | 311,300 |
| Jul 11, 2025 | 1,118.00 | 1,126.00 | 1,057.00 | 1,080.00 | 1,080.00 | -2.70% | 944,200 |
| Jul 10, 2025 | 1,169.00 | 1,180.00 | 1,101.00 | 1,110.00 | 1,110.00 | -15.40% | 2,079,400 |
| Jul 9, 2025 | 1,315.00 | 1,323.00 | 1,280.00 | 1,312.00 | 1,312.00 | 2.10% | 337,500 |
| Jul 8, 2025 | 1,286.00 | 1,300.00 | 1,271.00 | 1,285.00 | 1,285.00 | -0.08% | 157,800 |
| Jul 7, 2025 | 1,252.00 | 1,290.00 | 1,238.00 | 1,286.00 | 1,286.00 | 3.71% | 103,900 |
| Jul 4, 2025 | 1,223.00 | 1,259.00 | 1,210.00 | 1,240.00 | 1,240.00 | 3.94% | 105,100 |
| Jul 3, 2025 | 1,225.00 | 1,233.00 | 1,178.00 | 1,193.00 | 1,193.00 | -2.05% | 108,200 |
| Jul 2, 2025 | 1,233.00 | 1,243.00 | 1,215.00 | 1,218.00 | 1,218.00 | -2.72% | 81,300 |
| Jul 1, 2025 | 1,284.00 | 1,284.00 | 1,232.00 | 1,252.00 | 1,252.00 | -2.11% | 98,100 |
| Jun 30, 2025 | 1,234.00 | 1,308.00 | 1,229.00 | 1,279.00 | 1,279.00 | 5.70% | 190,400 |
| Jun 27, 2025 | 1,231.00 | 1,237.00 | 1,202.00 | 1,210.00 | 1,210.00 | -1.39% | 53,700 |
| Jun 26, 2025 | 1,239.00 | 1,240.00 | 1,222.00 | 1,227.00 | 1,227.00 | -0.73% | 23,600 |
| Jun 25, 2025 | 1,242.00 | 1,242.00 | 1,221.00 | 1,236.00 | 1,236.00 | 0.41% | 25,400 |
| Jun 24, 2025 | 1,215.00 | 1,241.00 | 1,215.00 | 1,231.00 | 1,231.00 | 1.57% | 29,500 |
| Jun 23, 2025 | 1,215.00 | 1,223.00 | 1,195.00 | 1,212.00 | 1,212.00 | -1.22% | 46,400 |
| Jun 20, 2025 | 1,239.00 | 1,249.00 | 1,225.00 | 1,227.00 | 1,227.00 | 0.57% | 51,200 |
| Jun 19, 2025 | 1,215.00 | 1,228.00 | 1,208.00 | 1,220.00 | 1,220.00 | - | 44,900 |
| Jun 18, 2025 | 1,236.00 | 1,253.00 | 1,220.00 | 1,220.00 | 1,220.00 | -1.29% | 39,200 |