PROGRIT Inc. (TYO:9560)
Japan · Delayed Price · Currency is JPY 804.00
+9.00 (1.13%)
Aug 6, 2026, 11:29 AM JST
PROGRIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 801.00 | 811.00 | 800.00 | 801.00 | - | 0.50% | 10,000 |
| 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 |
| 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 |