Properst Co., Ltd. (TYO:3236)
Japan
· Delayed Price · Currency is JPY 329.00
+11.00 (3.46%)
Apr 28, 2026, 3:30 PM JST
Properst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 319.00 | 331.00 | 319.00 | 329.00 | 329.00 | 3.46% | 263,600 |
| Apr 27, 2026 | 329.00 | 332.00 | 317.00 | 318.00 | 318.00 | -4.50% | 720,400 |
| Apr 24, 2026 | 337.00 | 338.00 | 329.00 | 333.00 | 333.00 | -0.89% | 222,800 |
| Apr 23, 2026 | 340.00 | 340.00 | 336.00 | 336.00 | 336.00 | -0.88% | 133,800 |
| Apr 22, 2026 | 345.00 | 345.00 | 333.00 | 339.00 | 339.00 | - | 286,000 |
| Apr 21, 2026 | 349.00 | 350.00 | 333.00 | 339.00 | 339.00 | -3.14% | 525,500 |
| Apr 20, 2026 | 354.00 | 355.00 | 345.00 | 350.00 | 350.00 | -0.57% | 343,100 |
| Apr 17, 2026 | 366.00 | 368.00 | 352.00 | 352.00 | 352.00 | -4.35% | 238,700 |
| Apr 16, 2026 | 372.00 | 372.00 | 363.00 | 368.00 | 368.00 | -1.60% | 448,600 |
| Apr 15, 2026 | 380.00 | 380.00 | 365.00 | 374.00 | 374.00 | -0.80% | 355,800 |
| Apr 14, 2026 | 359.00 | 377.00 | 349.00 | 377.00 | 377.00 | 2.72% | 945,600 |
| Apr 13, 2026 | 359.00 | 371.00 | 359.00 | 367.00 | 367.00 | 1.10% | 567,800 |
| Apr 10, 2026 | 365.00 | 370.00 | 361.00 | 363.00 | 363.00 | 1.11% | 173,100 |
| Apr 9, 2026 | 366.00 | 367.00 | 358.00 | 359.00 | 359.00 | -1.64% | 111,100 |
| Apr 8, 2026 | 368.00 | 368.00 | 357.00 | 365.00 | 365.00 | 6.10% | 298,800 |
| Apr 7, 2026 | 345.00 | 350.00 | 341.00 | 344.00 | 344.00 | -0.29% | 111,300 |
| Apr 6, 2026 | 343.00 | 349.00 | 343.00 | 345.00 | 345.00 | 0.88% | 76,000 |
| Apr 3, 2026 | 348.00 | 349.00 | 341.00 | 342.00 | 342.00 | -0.58% | 74,400 |
| Apr 2, 2026 | 348.00 | 355.00 | 339.00 | 344.00 | 344.00 | -0.58% | 184,400 |
| Apr 1, 2026 | 340.00 | 348.00 | 339.00 | 346.00 | 346.00 | 4.85% | 217,500 |
| Mar 31, 2026 | 332.00 | 338.00 | 321.00 | 330.00 | 330.00 | -1.49% | 510,000 |
| Mar 30, 2026 | 338.00 | 340.00 | 331.00 | 335.00 | 335.00 | -5.37% | 293,300 |
| Mar 27, 2026 | 354.00 | 355.00 | 347.00 | 354.00 | 354.00 | - | 135,700 |
| Mar 26, 2026 | 356.00 | 360.00 | 349.00 | 354.00 | 354.00 | -1.67% | 400,900 |
| Mar 25, 2026 | 355.00 | 361.00 | 354.00 | 360.00 | 360.00 | 3.75% | 133,600 |
| Mar 24, 2026 | 346.00 | 347.00 | 340.00 | 347.00 | 347.00 | 4.52% | 220,700 |
| Mar 23, 2026 | 337.00 | 341.00 | 329.00 | 332.00 | 332.00 | -7.26% | 482,200 |
| Mar 19, 2026 | 367.00 | 369.00 | 356.00 | 358.00 | 358.00 | -4.53% | 335,000 |
| Mar 18, 2026 | 372.00 | 376.00 | 369.00 | 375.00 | 375.00 | 2.46% | 99,400 |
| Mar 17, 2026 | 370.00 | 374.00 | 365.00 | 366.00 | 366.00 | - | 116,200 |
| Mar 16, 2026 | 366.00 | 371.00 | 363.00 | 366.00 | 366.00 | -0.54% | 127,200 |
| Mar 13, 2026 | 366.00 | 371.00 | 364.00 | 368.00 | 368.00 | -0.81% | 171,300 |
| Mar 12, 2026 | 374.00 | 375.00 | 365.00 | 371.00 | 371.00 | -1.33% | 151,800 |
| Mar 11, 2026 | 376.00 | 382.00 | 376.00 | 376.00 | 376.00 | 0.80% | 97,200 |
| Mar 10, 2026 | 372.00 | 380.00 | 368.00 | 373.00 | 373.00 | 1.91% | 225,100 |
| Mar 9, 2026 | 358.00 | 366.00 | 350.00 | 366.00 | 366.00 | -4.19% | 478,100 |
| 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 |