PROGRIT Inc. (TYO:9560)
Japan · Delayed Price · Currency is JPY 900.00
+7.00 (0.78%)
Aug 27, 2026, 3:30 PM JST
PROGRIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 894.00 | 898.00 | 887.00 | 893.00 | 893.00 | 0.68% | 16,200 |
| Aug 25, 2026 | 888.00 | 908.00 | 886.00 | 887.00 | 887.00 | 0.34% | 21,500 |
| Aug 24, 2026 | 889.00 | 914.00 | 878.00 | 884.00 | 884.00 | - | 59,700 |
| Aug 21, 2026 | 867.00 | 885.00 | 864.00 | 884.00 | 884.00 | 0.68% | 36,200 |
| Aug 20, 2026 | 878.00 | 888.00 | 878.00 | 878.00 | 878.00 | 2.57% | 54,800 |
| Aug 19, 2026 | 856.00 | 871.00 | 853.00 | 856.00 | 856.00 | 0.35% | 21,600 |
| Aug 18, 2026 | 871.00 | 872.00 | 852.00 | 853.00 | 853.00 | -1.27% | 38,600 |
| Aug 17, 2026 | 860.00 | 867.00 | 851.00 | 864.00 | 864.00 | 1.29% | 37,500 |
| Aug 14, 2026 | 830.00 | 853.00 | 830.00 | 853.00 | 853.00 | 2.77% | 49,800 |
| Aug 13, 2026 | 840.00 | 844.00 | 826.00 | 830.00 | 830.00 | -1.31% | 26,300 |
| Aug 12, 2026 | 840.00 | 850.00 | 837.00 | 841.00 | 841.00 | -0.12% | 56,500 |
| Aug 10, 2026 | 820.00 | 850.00 | 820.00 | 842.00 | 842.00 | 3.06% | 46,900 |
| Aug 7, 2026 | 805.00 | 822.00 | 805.00 | 817.00 | 817.00 | 1.62% | 25,300 |
| Aug 6, 2026 | 800.00 | 813.00 | 800.00 | 804.00 | 804.00 | 1.13% | 21,000 |
| Aug 5, 2026 | 801.00 | 811.00 | 795.00 | 795.00 | 795.00 | -0.25% | 13,400 |
| Aug 4, 2026 | 815.00 | 816.00 | 797.00 | 797.00 | 797.00 | -2.09% | 23,900 |
| Aug 3, 2026 | 810.00 | 816.00 | 793.00 | 814.00 | 814.00 | 0.49% | 14,300 |
| Jul 31, 2026 | 826.00 | 835.00 | 792.00 | 810.00 | 810.00 | -0.61% | 34,800 |
| Jul 30, 2026 | 820.00 | 829.00 | 808.00 | 815.00 | 815.00 | -1.45% | 20,400 |
| Jul 29, 2026 | 839.00 | 845.00 | 825.00 | 827.00 | 827.00 | 0.24% | 23,900 |
| Jul 28, 2026 | 827.00 | 847.00 | 823.00 | 825.00 | 825.00 | -1.43% | 43,200 |
| Jul 27, 2026 | 798.00 | 843.00 | 798.00 | 837.00 | 837.00 | 6.62% | 78,500 |
| Jul 24, 2026 | 791.00 | 795.00 | 785.00 | 785.00 | 785.00 | -1.51% | 20,500 |
| Jul 23, 2026 | 803.00 | 803.00 | 787.00 | 797.00 | 797.00 | -0.50% | 29,000 |
| Jul 22, 2026 | 808.00 | 813.00 | 800.00 | 801.00 | 801.00 | -0.99% | 26,700 |
| Jul 21, 2026 | 804.00 | 818.00 | 793.00 | 809.00 | 809.00 | 1.25% | 45,400 |
| Jul 17, 2026 | 835.00 | 835.00 | 799.00 | 799.00 | 799.00 | -2.56% | 74,700 |
| Jul 16, 2026 | 830.00 | 839.00 | 820.00 | 820.00 | 820.00 | - | 33,300 |
| Jul 15, 2026 | 839.00 | 850.00 | 800.00 | 820.00 | 820.00 | -2.96% | 86,200 |
| Jul 14, 2026 | 833.00 | 856.00 | 833.00 | 845.00 | 845.00 | 0.60% | 54,100 |
| Jul 13, 2026 | 820.00 | 856.00 | 814.00 | 840.00 | 840.00 | 2.44% | 117,300 |
| Jul 10, 2026 | 765.00 | 824.00 | 760.00 | 820.00 | 820.00 | 9.33% | 333,000 |
| Jul 9, 2026 | 759.00 | 760.00 | 745.00 | 750.00 | 750.00 | 0.54% | 77,300 |
| Jul 8, 2026 | 764.00 | 765.00 | 745.00 | 746.00 | 746.00 | -1.84% | 22,500 |
| Jul 7, 2026 | 760.00 | 771.00 | 752.00 | 760.00 | 760.00 | - | 39,900 |
| Jul 6, 2026 | 760.00 | 767.00 | 754.00 | 760.00 | 760.00 | 0.66% | 40,200 |
| Jul 3, 2026 | 736.00 | 755.00 | 736.00 | 755.00 | 755.00 | 1.89% | 26,900 |
| Jul 2, 2026 | 740.00 | 753.00 | 736.00 | 741.00 | 741.00 | 1.51% | 26,800 |
| Jul 1, 2026 | 727.00 | 738.00 | 722.00 | 730.00 | 730.00 | 0.41% | 22,300 |
| Jun 30, 2026 | 724.00 | 728.00 | 717.00 | 727.00 | 727.00 | 1.54% | 21,700 |
| Jun 29, 2026 | 709.00 | 730.00 | 709.00 | 716.00 | 716.00 | 1.85% | 34,900 |
| Jun 26, 2026 | 691.00 | 704.00 | 691.00 | 703.00 | 703.00 | 1.74% | 21,100 |
| Jun 25, 2026 | 692.00 | 699.00 | 691.00 | 691.00 | 691.00 | - | 17,800 |
| Jun 24, 2026 | 700.00 | 709.00 | 691.00 | 691.00 | 691.00 | -1.14% | 29,300 |
| Jun 23, 2026 | 711.00 | 712.00 | 695.00 | 699.00 | 699.00 | -0.99% | 23,200 |
| Jun 22, 2026 | 689.00 | 710.00 | 689.00 | 706.00 | 706.00 | 1.88% | 28,300 |
| Jun 19, 2026 | 705.00 | 706.00 | 687.00 | 693.00 | 693.00 | -0.57% | 34,300 |
| Jun 18, 2026 | 684.00 | 700.00 | 683.00 | 697.00 | 697.00 | 1.01% | 30,100 |
| Jun 17, 2026 | 671.00 | 702.00 | 671.00 | 690.00 | 690.00 | 1.77% | 35,300 |
| Jun 16, 2026 | 677.00 | 678.00 | 671.00 | 678.00 | 678.00 | 0.89% | 14,900 |