PROGRIT Inc. (TYO:9560)
Japan · Delayed Price · Currency is JPY 964.00
-56.00 (-5.49%)
Nov 6, 2026, 3:30 PM JST
PROGRIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 961.00 | 992.00 | 935.00 | 964.00 | 964.00 | -5.49% | 196,700 |
| Nov 5, 2026 | 1,048.00 | 1,067.00 | 1,017.00 | 1,020.00 | 1,020.00 | -1.45% | 100,400 |
| Nov 4, 2026 | 1,081.00 | 1,082.00 | 1,023.00 | 1,035.00 | 1,035.00 | -4.08% | 123,600 |
| Nov 2, 2026 | 1,090.00 | 1,090.00 | 1,056.00 | 1,079.00 | 1,079.00 | -1.64% | 40,800 |
| Oct 30, 2026 | 1,092.00 | 1,119.00 | 1,082.00 | 1,097.00 | 1,097.00 | 2.81% | 82,600 |
| Oct 29, 2026 | 1,069.00 | 1,088.00 | 1,058.00 | 1,067.00 | 1,067.00 | 2.50% | 59,300 |
| Oct 28, 2026 | 1,066.00 | 1,089.00 | 1,032.00 | 1,041.00 | 1,041.00 | -4.06% | 55,800 |
| Oct 27, 2026 | 1,066.00 | 1,098.00 | 1,066.00 | 1,085.00 | 1,085.00 | 1.78% | 30,200 |
| Oct 26, 2026 | 1,120.00 | 1,124.00 | 1,051.00 | 1,066.00 | 1,066.00 | -4.14% | 77,600 |
| Oct 23, 2026 | 1,060.00 | 1,120.00 | 1,060.00 | 1,112.00 | 1,112.00 | 3.63% | 63,600 |
| Oct 22, 2026 | 1,081.00 | 1,091.00 | 1,060.00 | 1,073.00 | 1,073.00 | -0.74% | 40,100 |
| Oct 21, 2026 | 1,094.00 | 1,115.00 | 1,051.00 | 1,081.00 | 1,081.00 | -1.19% | 55,000 |
| Oct 20, 2026 | 1,120.00 | 1,120.00 | 1,057.00 | 1,094.00 | 1,094.00 | -2.58% | 101,200 |
| Oct 19, 2026 | 1,110.00 | 1,132.00 | 1,101.00 | 1,123.00 | 1,123.00 | -0.18% | 101,200 |
| Oct 16, 2026 | 1,070.00 | 1,139.00 | 1,050.00 | 1,125.00 | 1,125.00 | 5.14% | 310,800 |
| Oct 15, 2026 | 1,000.00 | 1,082.00 | 976.00 | 1,070.00 | 1,070.00 | 12.63% | 455,800 |
| Oct 14, 2026 | 919.00 | 955.00 | 913.00 | 950.00 | 950.00 | 2.26% | 106,000 |
| Oct 13, 2026 | 900.00 | 945.00 | 900.00 | 929.00 | 929.00 | 3.22% | 45,600 |
| Oct 9, 2026 | 880.00 | 900.00 | 880.00 | 900.00 | 900.00 | 1.69% | 29,900 |
| Oct 8, 2026 | 881.00 | 888.00 | 875.00 | 885.00 | 885.00 | -1.23% | 26,100 |
| Oct 7, 2026 | 883.00 | 896.00 | 872.00 | 896.00 | 896.00 | 1.47% | 29,000 |
| Oct 6, 2026 | 869.00 | 883.00 | 864.00 | 883.00 | 883.00 | 0.57% | 23,200 |
| Oct 5, 2026 | 890.00 | 890.00 | 866.00 | 878.00 | 878.00 | -1.35% | 26,600 |
| Oct 2, 2026 | 891.00 | 899.00 | 884.00 | 890.00 | 890.00 | -0.56% | 23,500 |
| Oct 1, 2026 | 901.00 | 905.00 | 892.00 | 895.00 | 895.00 | -1.10% | 12,400 |
| Sep 30, 2026 | 893.00 | 906.00 | 892.00 | 905.00 | 905.00 | 1.69% | 13,900 |
| Sep 29, 2026 | 900.00 | 900.00 | 887.00 | 890.00 | 890.00 | -1.11% | 17,700 |
| Sep 28, 2026 | 910.00 | 910.00 | 895.00 | 900.00 | 900.00 | 0.22% | 14,200 |
| Sep 25, 2026 | 913.00 | 913.00 | 896.00 | 898.00 | 898.00 | -1.64% | 14,600 |
| Sep 24, 2026 | 900.00 | 913.00 | 894.00 | 913.00 | 913.00 | 2.13% | 24,400 |
| Sep 18, 2026 | 910.00 | 912.00 | 890.00 | 894.00 | 894.00 | -0.67% | 30,700 |
| Sep 17, 2026 | 887.00 | 912.00 | 887.00 | 900.00 | 900.00 | 1.58% | 31,900 |
| Sep 16, 2026 | 897.00 | 897.00 | 883.00 | 886.00 | 886.00 | -1.12% | 13,400 |
| Sep 15, 2026 | 886.00 | 897.00 | 880.00 | 896.00 | 896.00 | 1.70% | 12,500 |
| Sep 14, 2026 | 847.00 | 884.00 | 847.00 | 881.00 | 881.00 | 2.80% | 17,200 |
| Sep 11, 2026 | 879.00 | 879.00 | 849.00 | 857.00 | 857.00 | -3.82% | 32,500 |
| Sep 10, 2026 | 896.00 | 896.00 | 875.00 | 891.00 | 891.00 | -0.11% | 6,800 |
| Sep 9, 2026 | 870.00 | 895.00 | 853.00 | 892.00 | 892.00 | 2.29% | 33,500 |
| Sep 8, 2026 | 900.00 | 903.00 | 872.00 | 872.00 | 872.00 | -3.22% | 40,800 |
| Sep 7, 2026 | 929.00 | 929.00 | 895.00 | 901.00 | 901.00 | -2.07% | 37,600 |
| Sep 4, 2026 | 921.00 | 929.00 | 910.00 | 920.00 | 920.00 | 0.77% | 23,600 |
| Sep 3, 2026 | 913.00 | 920.00 | 911.00 | 913.00 | 913.00 | -0.11% | 12,900 |
| Sep 2, 2026 | 934.00 | 934.00 | 914.00 | 914.00 | 914.00 | -2.14% | 13,800 |
| Sep 1, 2026 | 937.00 | 940.00 | 917.00 | 934.00 | 934.00 | -0.21% | 40,100 |
| Aug 31, 2026 | 893.00 | 936.00 | 888.00 | 936.00 | 936.00 | 6.00% | 100,900 |
| Aug 28, 2026 | 891.00 | 904.00 | 883.00 | 883.00 | 883.00 | -0.67% | 39,500 |
| Aug 27, 2026 | 897.00 | 909.00 | 889.00 | 900.00 | 888.93 | 0.78% | 69,300 |
| Aug 26, 2026 | 894.00 | 898.00 | 887.00 | 893.00 | 882.01 | 0.68% | 16,200 |
| Aug 25, 2026 | 888.00 | 908.00 | 886.00 | 887.00 | 876.09 | 0.34% | 21,500 |
| Aug 24, 2026 | 889.00 | 914.00 | 878.00 | 884.00 | 873.12 | - | 59,700 |