PROGRIT Inc. (TYO:9560)
Japan · Delayed Price · Currency is JPY 910.00
+16.00 (1.79%)
Sep 24, 2026, 11:30 AM JST
PROGRIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 910.00 | 912.00 | 890.00 | 894.00 | 894.00 | -0.67% | 29,700 |
| Sep 17, 2026 | 887.00 | 912.00 | 887.00 | 900.00 | 900.00 | 1.58% | 31,900 |
| Sep 16, 2026 | 897.00 | 897.00 | 883.00 | 886.00 | 886.00 | -1.12% | 13,400 |
| Sep 15, 2026 | 886.00 | 897.00 | 880.00 | 896.00 | 896.00 | 1.70% | 12,500 |
| Sep 14, 2026 | 847.00 | 884.00 | 847.00 | 881.00 | 881.00 | 2.80% | 17,200 |
| Sep 11, 2026 | 879.00 | 879.00 | 849.00 | 857.00 | 857.00 | -3.82% | 32,500 |
| Sep 10, 2026 | 896.00 | 896.00 | 875.00 | 891.00 | 891.00 | -0.11% | 6,800 |
| Sep 9, 2026 | 870.00 | 895.00 | 853.00 | 892.00 | 892.00 | 2.29% | 33,500 |
| Sep 8, 2026 | 900.00 | 903.00 | 872.00 | 872.00 | 872.00 | -3.22% | 40,800 |
| Sep 7, 2026 | 929.00 | 929.00 | 895.00 | 901.00 | 901.00 | -2.07% | 37,600 |
| Sep 4, 2026 | 921.00 | 929.00 | 910.00 | 920.00 | 920.00 | 0.77% | 23,600 |
| Sep 3, 2026 | 913.00 | 920.00 | 911.00 | 913.00 | 913.00 | -0.11% | 12,900 |
| Sep 2, 2026 | 934.00 | 934.00 | 914.00 | 914.00 | 914.00 | -2.14% | 13,800 |
| Sep 1, 2026 | 937.00 | 940.00 | 917.00 | 934.00 | 934.00 | -0.21% | 40,100 |
| Aug 31, 2026 | 893.00 | 936.00 | 888.00 | 936.00 | 936.00 | 6.00% | 100,900 |
| Aug 28, 2026 | 891.00 | 904.00 | 883.00 | 883.00 | 883.00 | -0.67% | 39,500 |
| Aug 27, 2026 | 897.00 | 909.00 | 889.00 | 900.00 | 888.93 | 0.78% | 69,300 |
| Aug 26, 2026 | 894.00 | 898.00 | 887.00 | 893.00 | 882.01 | 0.68% | 16,200 |
| Aug 25, 2026 | 888.00 | 908.00 | 886.00 | 887.00 | 876.09 | 0.34% | 21,500 |
| Aug 24, 2026 | 889.00 | 914.00 | 878.00 | 884.00 | 873.12 | - | 59,700 |
| Aug 21, 2026 | 867.00 | 885.00 | 864.00 | 884.00 | 873.12 | 0.68% | 36,200 |
| Aug 20, 2026 | 878.00 | 888.00 | 878.00 | 878.00 | 867.20 | 2.57% | 54,800 |
| Aug 19, 2026 | 856.00 | 871.00 | 853.00 | 856.00 | 845.47 | 0.35% | 21,600 |
| Aug 18, 2026 | 871.00 | 872.00 | 852.00 | 853.00 | 842.50 | -1.27% | 38,600 |
| Aug 17, 2026 | 860.00 | 867.00 | 851.00 | 864.00 | 853.37 | 1.29% | 37,500 |
| Aug 14, 2026 | 830.00 | 853.00 | 830.00 | 853.00 | 842.50 | 2.77% | 49,800 |
| Aug 13, 2026 | 840.00 | 844.00 | 826.00 | 830.00 | 819.79 | -1.31% | 26,300 |
| Aug 12, 2026 | 840.00 | 850.00 | 837.00 | 841.00 | 830.65 | -0.12% | 56,500 |
| Aug 10, 2026 | 820.00 | 850.00 | 820.00 | 842.00 | 831.64 | 3.06% | 46,900 |
| Aug 7, 2026 | 805.00 | 822.00 | 805.00 | 817.00 | 806.95 | 1.62% | 25,300 |
| Aug 6, 2026 | 800.00 | 813.00 | 800.00 | 804.00 | 794.11 | 1.13% | 21,000 |
| Aug 5, 2026 | 801.00 | 811.00 | 795.00 | 795.00 | 785.22 | -0.25% | 13,400 |
| Aug 4, 2026 | 815.00 | 816.00 | 797.00 | 797.00 | 787.19 | -2.09% | 23,900 |
| Aug 3, 2026 | 810.00 | 816.00 | 793.00 | 814.00 | 803.98 | 0.49% | 14,300 |
| Jul 31, 2026 | 826.00 | 835.00 | 792.00 | 810.00 | 800.03 | -0.61% | 34,800 |
| Jul 30, 2026 | 820.00 | 829.00 | 808.00 | 815.00 | 804.97 | -1.45% | 20,400 |
| Jul 29, 2026 | 839.00 | 845.00 | 825.00 | 827.00 | 816.82 | 0.24% | 23,900 |
| Jul 28, 2026 | 827.00 | 847.00 | 823.00 | 825.00 | 814.85 | -1.43% | 43,200 |
| Jul 27, 2026 | 798.00 | 843.00 | 798.00 | 837.00 | 826.70 | 6.62% | 78,500 |
| Jul 24, 2026 | 791.00 | 795.00 | 785.00 | 785.00 | 775.34 | -1.51% | 20,500 |
| Jul 23, 2026 | 803.00 | 803.00 | 787.00 | 797.00 | 787.19 | -0.50% | 29,000 |
| Jul 22, 2026 | 808.00 | 813.00 | 800.00 | 801.00 | 791.14 | -0.99% | 26,700 |
| Jul 21, 2026 | 804.00 | 818.00 | 793.00 | 809.00 | 799.05 | 1.25% | 45,400 |
| Jul 17, 2026 | 835.00 | 835.00 | 799.00 | 799.00 | 789.17 | -2.56% | 74,700 |
| Jul 16, 2026 | 830.00 | 839.00 | 820.00 | 820.00 | 809.91 | - | 33,300 |
| Jul 15, 2026 | 839.00 | 850.00 | 800.00 | 820.00 | 809.91 | -2.96% | 86,200 |
| Jul 14, 2026 | 833.00 | 856.00 | 833.00 | 845.00 | 834.60 | 0.60% | 54,100 |
| Jul 13, 2026 | 820.00 | 856.00 | 814.00 | 840.00 | 829.66 | 2.44% | 117,300 |
| Jul 10, 2026 | 765.00 | 824.00 | 760.00 | 820.00 | 809.91 | 9.33% | 333,000 |
| Jul 9, 2026 | 759.00 | 760.00 | 745.00 | 750.00 | 740.77 | 0.54% | 77,300 |