PROGRIT Inc. (TYO:9560)
Japan · Delayed Price · Currency is JPY 829.00
+9.00 (1.10%)
Jul 16, 2026, 11:25 AM JST
PROGRIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 673.00 | 680.00 | 670.00 | 672.00 | 672.00 | -0.15% | 22,200 |
| Jun 12, 2026 | 679.00 | 682.00 | 671.00 | 673.00 | 673.00 | -0.15% | 29,900 |
| Jun 11, 2026 | 694.00 | 698.00 | 672.00 | 674.00 | 674.00 | -3.71% | 36,600 |
| Jun 10, 2026 | 690.00 | 707.00 | 690.00 | 700.00 | 700.00 | 1.45% | 34,700 |
| Jun 9, 2026 | 679.00 | 694.00 | 677.00 | 690.00 | 690.00 | 2.83% | 24,500 |
| Jun 8, 2026 | 674.00 | 687.00 | 671.00 | 671.00 | 671.00 | -3.03% | 38,800 |
| Jun 5, 2026 | 666.00 | 700.00 | 666.00 | 692.00 | 692.00 | 3.59% | 29,500 |
| Jun 4, 2026 | 670.00 | 674.00 | 665.00 | 668.00 | 668.00 | -0.45% | 44,900 |
| Jun 3, 2026 | 685.00 | 686.00 | 671.00 | 671.00 | 671.00 | -2.04% | 47,500 |
| Jun 2, 2026 | 693.00 | 693.00 | 674.00 | 685.00 | 685.00 | -1.30% | 66,500 |
| Jun 1, 2026 | 717.00 | 717.00 | 693.00 | 694.00 | 694.00 | -2.94% | 45,800 |
| May 29, 2026 | 719.00 | 724.00 | 713.00 | 715.00 | 715.00 | 1.27% | 16,700 |
| May 28, 2026 | 708.00 | 721.00 | 705.00 | 706.00 | 706.00 | 0.28% | 38,900 |
| May 27, 2026 | 701.00 | 710.00 | 700.00 | 704.00 | 704.00 | 0.28% | 67,500 |
| May 26, 2026 | 709.00 | 714.00 | 699.00 | 702.00 | 702.00 | -1.13% | 35,700 |
| May 25, 2026 | 719.00 | 720.00 | 710.00 | 710.00 | 710.00 | -0.70% | 21,000 |
| May 22, 2026 | 707.00 | 719.00 | 702.00 | 715.00 | 715.00 | -0.56% | 31,200 |
| May 21, 2026 | 709.00 | 723.00 | 704.00 | 719.00 | 719.00 | 2.86% | 30,600 |
| May 20, 2026 | 724.00 | 724.00 | 698.00 | 699.00 | 699.00 | -2.24% | 37,400 |
| May 19, 2026 | 708.00 | 737.00 | 708.00 | 715.00 | 715.00 | 2.73% | 64,000 |
| May 18, 2026 | 706.00 | 708.00 | 692.00 | 696.00 | 696.00 | -1.42% | 67,900 |
| May 15, 2026 | 707.00 | 721.00 | 701.00 | 706.00 | 706.00 | 0.28% | 46,700 |
| May 14, 2026 | 720.00 | 720.00 | 701.00 | 704.00 | 704.00 | -1.68% | 42,800 |
| May 13, 2026 | 714.00 | 719.00 | 706.00 | 716.00 | 716.00 | 0.99% | 24,800 |
| May 12, 2026 | 718.00 | 719.00 | 707.00 | 709.00 | 709.00 | -1.39% | 45,100 |
| May 11, 2026 | 729.00 | 732.00 | 719.00 | 719.00 | 719.00 | -1.64% | 54,600 |
| May 8, 2026 | 723.00 | 747.00 | 717.00 | 731.00 | 731.00 | 1.11% | 73,800 |
| May 7, 2026 | 748.00 | 750.00 | 723.00 | 723.00 | 723.00 | -3.08% | 93,000 |