PROGRIT Inc. (TYO:9560)
Japan · Delayed Price · Currency is JPY 668.00
-3.00 (-0.45%)
Jun 4, 2026, 3:30 PM JST
PROGRIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2026 | 737.00 | 756.00 | 727.00 | 746.00 | 746.00 | 1.22% | 66,300 |
| Apr 30, 2026 | 741.00 | 749.00 | 720.00 | 737.00 | 737.00 | -1.34% | 113,800 |
| Apr 28, 2026 | 764.00 | 774.00 | 746.00 | 747.00 | 747.00 | -2.23% | 120,400 |
| Apr 27, 2026 | 791.00 | 796.00 | 757.00 | 764.00 | 764.00 | -3.41% | 141,300 |
| Apr 24, 2026 | 805.00 | 806.00 | 781.00 | 791.00 | 791.00 | -2.83% | 125,900 |
| Apr 23, 2026 | 851.00 | 857.00 | 814.00 | 814.00 | 814.00 | -5.90% | 130,900 |
| Apr 22, 2026 | 869.00 | 873.00 | 859.00 | 865.00 | 865.00 | -0.69% | 104,700 |
| Apr 21, 2026 | 885.00 | 888.00 | 868.00 | 871.00 | 871.00 | -1.14% | 62,400 |
| Apr 20, 2026 | 890.00 | 890.00 | 875.00 | 881.00 | 881.00 | -0.68% | 50,200 |
| Apr 17, 2026 | 876.00 | 893.00 | 876.00 | 887.00 | 887.00 | 1.03% | 43,200 |
| Apr 16, 2026 | 874.00 | 907.00 | 874.00 | 878.00 | 878.00 | 1.15% | 99,800 |
| Apr 15, 2026 | 888.00 | 888.00 | 858.00 | 868.00 | 868.00 | -1.14% | 81,600 |
| Apr 14, 2026 | 888.00 | 899.00 | 877.00 | 878.00 | 878.00 | -0.79% | 109,600 |
| Apr 13, 2026 | 846.00 | 885.00 | 843.00 | 885.00 | 885.00 | 5.99% | 153,300 |
| Apr 10, 2026 | 790.00 | 838.00 | 785.00 | 835.00 | 835.00 | 0.85% | 383,100 |
| Apr 9, 2026 | 820.00 | 841.00 | 802.00 | 828.00 | 828.00 | 1.60% | 208,500 |
| Apr 8, 2026 | 795.00 | 817.00 | 795.00 | 815.00 | 815.00 | 4.35% | 97,500 |
| Apr 7, 2026 | 770.00 | 787.00 | 770.00 | 781.00 | 781.00 | 1.43% | 47,300 |
| Apr 6, 2026 | 771.00 | 778.00 | 766.00 | 770.00 | 770.00 | -0.13% | 54,300 |
| Apr 3, 2026 | 768.00 | 787.00 | 768.00 | 771.00 | 771.00 | 1.05% | 46,600 |
| Apr 2, 2026 | 766.00 | 785.00 | 756.00 | 763.00 | 763.00 | -0.39% | 58,200 |
| Apr 1, 2026 | 741.00 | 768.00 | 741.00 | 766.00 | 766.00 | 5.22% | 45,800 |
| Mar 31, 2026 | 724.00 | 737.00 | 720.00 | 728.00 | 728.00 | 0.55% | 27,600 |
| Mar 30, 2026 | 737.00 | 737.00 | 722.00 | 724.00 | 724.00 | -4.49% | 53,500 |
| Mar 27, 2026 | 743.00 | 759.00 | 743.00 | 758.00 | 758.00 | 2.43% | 61,100 |
| Mar 26, 2026 | 730.00 | 748.00 | 730.00 | 740.00 | 740.00 | 1.51% | 73,900 |
| Mar 25, 2026 | 718.00 | 729.00 | 718.00 | 729.00 | 729.00 | 1.96% | 37,800 |
| Mar 24, 2026 | 710.00 | 718.00 | 706.00 | 715.00 | 715.00 | 1.71% | 51,600 |
| Mar 23, 2026 | 695.00 | 710.00 | 687.00 | 703.00 | 703.00 | 0.72% | 99,200 |