PROGRIT Inc. (TYO:9560)
Japan · Delayed Price · Currency is JPY 791.00
-23.00 (-2.83%)
Apr 24, 2026, 3:30 PM JST
PROGRIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 710.00 | 713.00 | 696.00 | 698.00 | 698.00 | -2.10% | 55,700 |
| Mar 18, 2026 | 712.00 | 715.00 | 697.00 | 713.00 | 713.00 | 0.14% | 58,700 |
| Mar 17, 2026 | 723.00 | 724.00 | 704.00 | 712.00 | 712.00 | -1.11% | 57,200 |
| Mar 16, 2026 | 729.00 | 731.00 | 710.00 | 720.00 | 720.00 | -2.83% | 84,000 |
| Mar 13, 2026 | 733.00 | 747.00 | 730.00 | 741.00 | 741.00 | 0.82% | 36,900 |
| Mar 12, 2026 | 752.00 | 753.00 | 732.00 | 735.00 | 735.00 | -1.61% | 50,400 |
| Mar 11, 2026 | 757.00 | 759.00 | 743.00 | 747.00 | 747.00 | 0.13% | 79,600 |
| Mar 10, 2026 | 730.00 | 749.00 | 730.00 | 746.00 | 746.00 | 3.18% | 52,600 |
| Mar 9, 2026 | 707.00 | 724.00 | 706.00 | 723.00 | 723.00 | -1.90% | 63,900 |
| Mar 6, 2026 | 730.00 | 747.00 | 729.00 | 737.00 | 737.00 | -0.67% | 54,000 |
| Mar 5, 2026 | 724.00 | 744.00 | 720.00 | 742.00 | 742.00 | 4.65% | 76,200 |
| Mar 4, 2026 | 699.00 | 713.00 | 687.00 | 709.00 | 709.00 | 0.28% | 171,600 |
| Mar 3, 2026 | 725.00 | 725.00 | 707.00 | 707.00 | 707.00 | -4.46% | 163,300 |
| Mar 2, 2026 | 780.00 | 780.00 | 735.00 | 740.00 | 740.00 | -5.73% | 205,400 |
| Feb 27, 2026 | 774.00 | 790.00 | 773.00 | 785.00 | 785.00 | 1.16% | 62,900 |
| Feb 26, 2026 | 768.00 | 786.00 | 768.00 | 776.00 | 776.00 | -0.39% | 74,200 |
| Feb 25, 2026 | 771.00 | 785.00 | 767.00 | 779.00 | 768.00 | -0.89% | 126,400 |
| Feb 24, 2026 | 794.00 | 795.00 | 773.00 | 786.00 | 774.90 | -1.75% | 80,700 |
| Feb 20, 2026 | 804.00 | 807.00 | 797.00 | 800.00 | 788.70 | -1.36% | 38,300 |
| Feb 19, 2026 | 817.00 | 825.00 | 802.00 | 811.00 | 799.55 | -0.73% | 50,900 |
| Feb 18, 2026 | 837.00 | 837.00 | 816.00 | 817.00 | 805.46 | -2.27% | 38,500 |
| Feb 17, 2026 | 820.00 | 836.00 | 811.00 | 836.00 | 824.20 | 3.08% | 76,800 |
| Feb 16, 2026 | 799.00 | 818.00 | 795.00 | 811.00 | 799.55 | 2.27% | 63,300 |
| Feb 13, 2026 | 825.00 | 825.00 | 790.00 | 793.00 | 781.80 | -4.11% | 118,400 |
| Feb 12, 2026 | 839.00 | 839.00 | 826.00 | 827.00 | 815.32 | -0.84% | 42,100 |