Properst Co., Ltd. (TYO:3236)
Japan
· Delayed Price · Currency is JPY 375.00
+9.00 (2.46%)
Mar 10, 2026, 11:30 AM JST
Properst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 380.00 | 388.00 | 372.00 | 382.00 | 382.00 | -0.78% | 260,200 |
| Mar 5, 2026 | 377.00 | 390.00 | 377.00 | 385.00 | 385.00 | 6.35% | 443,700 |
| Mar 4, 2026 | 380.00 | 380.00 | 355.00 | 362.00 | 362.00 | -8.12% | 1,062,100 |
| Mar 3, 2026 | 393.00 | 416.00 | 392.00 | 394.00 | 394.00 | 2.34% | 1,053,700 |
| Mar 2, 2026 | 398.00 | 403.00 | 382.00 | 385.00 | 385.00 | -6.10% | 929,100 |
| Feb 27, 2026 | 397.00 | 410.00 | 396.00 | 410.00 | 410.00 | 4.33% | 275,400 |
| Feb 26, 2026 | 399.00 | 416.00 | 391.00 | 393.00 | 393.00 | -0.76% | 631,500 |
| Feb 25, 2026 | 389.00 | 398.00 | 387.00 | 396.00 | 396.00 | 1.80% | 292,400 |
| Feb 24, 2026 | 388.00 | 397.00 | 386.00 | 389.00 | 389.00 | - | 198,600 |
| Feb 20, 2026 | 400.00 | 400.00 | 386.00 | 389.00 | 389.00 | -2.99% | 369,300 |
| Feb 19, 2026 | 406.00 | 406.00 | 395.00 | 401.00 | 401.00 | -0.99% | 136,000 |
| Feb 18, 2026 | 414.00 | 414.00 | 405.00 | 405.00 | 405.00 | -0.74% | 207,000 |
| Feb 17, 2026 | 412.00 | 420.00 | 404.00 | 408.00 | 408.00 | - | 397,300 |
| Feb 16, 2026 | 391.00 | 408.00 | 385.00 | 408.00 | 408.00 | 5.43% | 279,800 |
| Feb 13, 2026 | 396.00 | 398.00 | 385.00 | 387.00 | 387.00 | -3.01% | 163,600 |
| Feb 12, 2026 | 396.00 | 401.00 | 393.00 | 399.00 | 399.00 | 1.27% | 192,300 |
| Feb 10, 2026 | 390.00 | 396.00 | 387.00 | 394.00 | 394.00 | 1.29% | 178,300 |
| Feb 9, 2026 | 370.00 | 390.00 | 369.00 | 389.00 | 389.00 | 6.28% | 227,200 |
| Feb 6, 2026 | 374.00 | 374.00 | 363.00 | 366.00 | 366.00 | -2.40% | 229,500 |
| Feb 5, 2026 | 370.00 | 378.00 | 369.00 | 375.00 | 375.00 | 1.08% | 129,700 |
| Feb 4, 2026 | 370.00 | 375.00 | 367.00 | 371.00 | 371.00 | -0.54% | 192,000 |
| Feb 3, 2026 | 375.00 | 377.00 | 369.00 | 373.00 | 373.00 | -0.53% | 143,700 |
| Feb 2, 2026 | 380.00 | 386.00 | 375.00 | 375.00 | 375.00 | -1.57% | 161,300 |
| Jan 30, 2026 | 388.00 | 389.00 | 378.00 | 381.00 | 381.00 | -0.78% | 144,000 |
| Jan 29, 2026 | 380.00 | 388.00 | 375.00 | 384.00 | 384.00 | 1.05% | 201,000 |
| Jan 28, 2026 | 376.00 | 383.00 | 368.00 | 380.00 | 380.00 | 0.53% | 182,900 |
| Jan 27, 2026 | 372.00 | 380.00 | 365.00 | 378.00 | 378.00 | 2.16% | 177,000 |
| Jan 26, 2026 | 385.00 | 390.00 | 370.00 | 370.00 | 370.00 | -5.85% | 412,500 |
| Jan 23, 2026 | 384.00 | 398.00 | 378.00 | 393.00 | 393.00 | 3.15% | 184,600 |
| Jan 22, 2026 | 390.00 | 392.00 | 380.00 | 381.00 | 381.00 | -1.30% | 276,600 |
| Jan 21, 2026 | 387.00 | 393.00 | 381.00 | 386.00 | 386.00 | -2.28% | 457,500 |
| Jan 20, 2026 | 399.00 | 403.00 | 385.00 | 395.00 | 395.00 | - | 357,300 |
| Jan 19, 2026 | 386.00 | 403.00 | 373.00 | 395.00 | 395.00 | 1.80% | 745,400 |
| Jan 16, 2026 | 354.00 | 388.00 | 354.00 | 388.00 | 388.00 | 8.99% | 832,500 |
| Jan 15, 2026 | 352.00 | 358.00 | 346.00 | 356.00 | 356.00 | -0.28% | 382,300 |
| Jan 14, 2026 | 342.00 | 363.00 | 338.00 | 357.00 | 357.00 | 15.16% | 1,705,000 |
| Jan 13, 2026 | 320.00 | 321.00 | 310.00 | 310.00 | 310.00 | -1.59% | 227,300 |
| Jan 9, 2026 | 309.00 | 315.00 | 309.00 | 315.00 | 315.00 | 1.29% | 144,400 |
| Jan 8, 2026 | 313.00 | 316.00 | 309.00 | 311.00 | 311.00 | -0.64% | 166,800 |
| Jan 7, 2026 | 318.00 | 318.00 | 311.00 | 313.00 | 313.00 | -1.57% | 147,900 |
| Jan 6, 2026 | 313.00 | 319.00 | 312.00 | 318.00 | 318.00 | 1.60% | 154,200 |
| Jan 5, 2026 | 310.00 | 314.00 | 308.00 | 313.00 | 313.00 | 1.29% | 204,600 |
| Dec 30, 2025 | 315.00 | 315.00 | 309.00 | 309.00 | 309.00 | -2.52% | 232,700 |
| Dec 29, 2025 | 316.00 | 325.00 | 314.00 | 317.00 | 317.00 | 0.32% | 185,000 |
| Dec 26, 2025 | 319.00 | 320.00 | 314.00 | 316.00 | 316.00 | -0.32% | 156,400 |
| Dec 25, 2025 | 314.00 | 320.00 | 314.00 | 317.00 | 317.00 | 0.96% | 93,300 |
| Dec 24, 2025 | 306.00 | 321.00 | 306.00 | 314.00 | 314.00 | 1.29% | 252,700 |
| Dec 23, 2025 | 309.00 | 314.00 | 305.00 | 310.00 | 310.00 | 0.32% | 164,200 |
| Dec 22, 2025 | 319.00 | 319.00 | 306.00 | 309.00 | 309.00 | -2.52% | 306,500 |
| Dec 19, 2025 | 326.00 | 327.00 | 313.00 | 317.00 | 317.00 | -2.46% | 286,400 |
| Dec 18, 2025 | 317.00 | 329.00 | 316.00 | 325.00 | 325.00 | 2.85% | 584,100 |
| Dec 17, 2025 | 307.00 | 319.00 | 299.00 | 316.00 | 316.00 | 5.33% | 502,500 |
| Dec 16, 2025 | 303.00 | 304.00 | 294.00 | 300.00 | 300.00 | -0.99% | 106,200 |
| Dec 15, 2025 | 290.00 | 305.00 | 289.00 | 303.00 | 303.00 | 3.77% | 184,900 |
| Dec 12, 2025 | 289.00 | 294.00 | 289.00 | 292.00 | 292.00 | 1.39% | 101,900 |
| Dec 11, 2025 | 293.00 | 293.00 | 284.00 | 288.00 | 288.00 | -0.69% | 156,500 |
| Dec 10, 2025 | 293.00 | 293.00 | 289.00 | 290.00 | 290.00 | 0.35% | 45,000 |
| Dec 9, 2025 | 292.00 | 295.00 | 288.00 | 289.00 | 289.00 | -1.03% | 113,000 |
| Dec 8, 2025 | 287.00 | 292.00 | 287.00 | 292.00 | 292.00 | 1.74% | 135,600 |
| Dec 5, 2025 | 291.00 | 291.00 | 285.00 | 287.00 | 287.00 | -1.03% | 126,600 |
| Dec 4, 2025 | 293.00 | 297.00 | 286.00 | 290.00 | 290.00 | -1.69% | 377,200 |
| Dec 3, 2025 | 293.00 | 302.00 | 292.00 | 295.00 | 295.00 | - | 267,000 |
| Dec 2, 2025 | 309.00 | 309.00 | 294.00 | 295.00 | 295.00 | -3.91% | 219,400 |
| Dec 1, 2025 | 315.00 | 316.00 | 304.00 | 307.00 | 307.00 | -2.54% | 189,000 |
| Nov 28, 2025 | 298.00 | 317.00 | 298.00 | 315.00 | 315.00 | 6.06% | 757,200 |
| Nov 27, 2025 | 296.00 | 310.00 | 292.00 | 297.00 | 297.00 | 6.45% | 707,400 |
| Nov 26, 2025 | 275.00 | 281.00 | 275.00 | 279.00 | 279.00 | 1.45% | 192,400 |
| Nov 25, 2025 | 269.00 | 275.00 | 266.00 | 275.00 | 275.00 | 4.17% | 173,600 |
| Nov 21, 2025 | 257.00 | 264.00 | 257.00 | 264.00 | 264.00 | 0.76% | 173,100 |
| Nov 20, 2025 | 266.00 | 270.00 | 257.00 | 262.00 | 262.00 | - | 557,300 |
| Nov 19, 2025 | 264.00 | 268.00 | 261.00 | 262.00 | 262.00 | -1.50% | 200,600 |
| Nov 18, 2025 | 264.00 | 268.00 | 261.00 | 266.00 | 266.00 | 0.38% | 238,100 |
| Nov 17, 2025 | 277.00 | 278.00 | 264.00 | 265.00 | 265.00 | -4.68% | 275,900 |
| Nov 14, 2025 | 276.00 | 280.00 | 275.00 | 278.00 | 278.00 | -1.42% | 164,200 |
| Nov 13, 2025 | 278.00 | 283.00 | 278.00 | 282.00 | 282.00 | 0.71% | 128,100 |
| Nov 12, 2025 | 280.00 | 283.00 | 279.00 | 280.00 | 280.00 | - | 60,000 |
| Nov 11, 2025 | 284.00 | 284.00 | 275.00 | 280.00 | 280.00 | -0.71% | 183,500 |
| Nov 10, 2025 | 280.00 | 285.00 | 278.00 | 282.00 | 282.00 | 2.17% | 90,900 |
| Nov 7, 2025 | 278.00 | 280.00 | 274.00 | 276.00 | 276.00 | -1.78% | 97,500 |
| Nov 6, 2025 | 274.00 | 284.00 | 271.00 | 281.00 | 281.00 | 3.31% | 358,500 |
| Nov 5, 2025 | 272.00 | 277.00 | 256.00 | 272.00 | 272.00 | 0.74% | 925,900 |
| Nov 4, 2025 | 294.00 | 295.00 | 267.00 | 270.00 | 270.00 | -7.85% | 846,700 |
| Oct 31, 2025 | 290.00 | 294.00 | 286.00 | 293.00 | 293.00 | 0.34% | 318,900 |
| Oct 30, 2025 | 293.00 | 302.00 | 287.00 | 292.00 | 292.00 | 2.46% | 910,100 |
| Oct 29, 2025 | 285.00 | 287.00 | 281.00 | 285.00 | 285.00 | - | 222,600 |
| Oct 28, 2025 | 288.00 | 288.00 | 282.00 | 285.00 | 285.00 | -1.38% | 328,700 |
| Oct 27, 2025 | 285.00 | 290.00 | 284.00 | 289.00 | 289.00 | 2.85% | 508,700 |
| Oct 24, 2025 | 277.00 | 284.00 | 277.00 | 281.00 | 281.00 | 1.44% | 223,300 |
| Oct 23, 2025 | 274.00 | 279.00 | 273.00 | 277.00 | 277.00 | 0.73% | 109,700 |
| Oct 22, 2025 | 281.00 | 285.00 | 273.00 | 275.00 | 275.00 | -2.14% | 356,900 |
| Oct 21, 2025 | 286.00 | 287.00 | 279.00 | 281.00 | 281.00 | 2.93% | 794,800 |
| Oct 20, 2025 | 272.00 | 278.00 | 270.00 | 273.00 | 273.00 | 0.74% | 254,300 |
| Oct 17, 2025 | 275.00 | 276.00 | 267.00 | 271.00 | 271.00 | -2.17% | 360,300 |
| Oct 16, 2025 | 281.00 | 287.00 | 274.00 | 277.00 | 277.00 | -1.42% | 479,200 |
| Oct 15, 2025 | 272.00 | 288.00 | 262.00 | 281.00 | 281.00 | 2.55% | 831,800 |
| Oct 14, 2025 | 272.00 | 280.00 | 268.00 | 274.00 | 274.00 | -1.79% | 693,300 |
| Oct 10, 2025 | 280.00 | 293.00 | 275.00 | 279.00 | 279.00 | -0.36% | 1,544,200 |
| Oct 9, 2025 | 271.00 | 282.00 | 261.00 | 280.00 | 280.00 | 1.08% | 2,075,500 |
| Oct 8, 2025 | 269.00 | 299.00 | 257.00 | 277.00 | 277.00 | 16.88% | 12,345,400 |
| Oct 7, 2025 | 236.00 | 240.00 | 236.00 | 237.00 | 237.00 | - | 115,000 |