Japan Property Management Center Co.,Ltd. (TYO:3276)
Japan
· Delayed Price · Currency is JPY 1,348.00
+12.00 (0.90%)
Mar 10, 2026, 3:30 PM JST
TYO:3276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,358.00 | 1,358.00 | 1,342.00 | 1,351.00 | - | 1.12% | 7,200 |
| Mar 9, 2026 | 1,311.00 | 1,346.00 | 1,301.00 | 1,336.00 | 1,336.00 | -0.37% | 60,700 |
| Mar 6, 2026 | 1,358.00 | 1,358.00 | 1,336.00 | 1,341.00 | 1,341.00 | -1.54% | 24,900 |
| Mar 5, 2026 | 1,335.00 | 1,376.00 | 1,333.00 | 1,362.00 | 1,362.00 | 2.71% | 45,300 |
| Mar 4, 2026 | 1,325.00 | 1,342.00 | 1,303.00 | 1,326.00 | 1,326.00 | -1.78% | 55,600 |
| Mar 3, 2026 | 1,357.00 | 1,361.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.10% | 41,700 |
| Mar 2, 2026 | 1,359.00 | 1,374.00 | 1,351.00 | 1,365.00 | 1,365.00 | -0.73% | 31,100 |
| Feb 27, 2026 | 1,371.00 | 1,375.00 | 1,361.00 | 1,375.00 | 1,375.00 | 0.88% | 26,500 |
| Feb 26, 2026 | 1,377.00 | 1,378.00 | 1,363.00 | 1,363.00 | 1,363.00 | -1.02% | 17,900 |
| Feb 25, 2026 | 1,375.00 | 1,379.00 | 1,365.00 | 1,377.00 | 1,377.00 | 0.58% | 39,200 |
| Feb 24, 2026 | 1,364.00 | 1,375.00 | 1,351.00 | 1,369.00 | 1,369.00 | 1.26% | 35,200 |
| Feb 20, 2026 | 1,367.00 | 1,367.00 | 1,349.00 | 1,352.00 | 1,352.00 | -1.10% | 37,800 |
| Feb 19, 2026 | 1,360.00 | 1,368.00 | 1,354.00 | 1,367.00 | 1,367.00 | 0.96% | 36,200 |
| Feb 18, 2026 | 1,345.00 | 1,358.00 | 1,342.00 | 1,354.00 | 1,354.00 | 0.67% | 24,200 |
| Feb 17, 2026 | 1,354.00 | 1,361.00 | 1,345.00 | 1,345.00 | 1,345.00 | -0.52% | 26,300 |
| Feb 16, 2026 | 1,337.00 | 1,352.00 | 1,330.00 | 1,352.00 | 1,352.00 | 1.50% | 46,200 |
| Feb 13, 2026 | 1,381.00 | 1,389.00 | 1,322.00 | 1,332.00 | 1,332.00 | 0.83% | 125,900 |
| Feb 12, 2026 | 1,302.00 | 1,321.00 | 1,299.00 | 1,321.00 | 1,321.00 | 1.46% | 71,500 |
| Feb 10, 2026 | 1,300.00 | 1,304.00 | 1,298.00 | 1,302.00 | 1,302.00 | 0.15% | 26,900 |
| Feb 9, 2026 | 1,299.00 | 1,303.00 | 1,294.00 | 1,300.00 | 1,300.00 | 0.85% | 34,600 |
| Feb 6, 2026 | 1,289.00 | 1,290.00 | 1,281.00 | 1,289.00 | 1,289.00 | - | 12,100 |
| Feb 5, 2026 | 1,296.00 | 1,298.00 | 1,289.00 | 1,289.00 | 1,289.00 | 0.08% | 20,000 |
| Feb 4, 2026 | 1,275.00 | 1,291.00 | 1,269.00 | 1,288.00 | 1,288.00 | 0.78% | 26,800 |
| Feb 3, 2026 | 1,282.00 | 1,282.00 | 1,270.00 | 1,278.00 | 1,278.00 | 0.24% | 42,600 |
| Feb 2, 2026 | 1,278.00 | 1,288.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.39% | 22,700 |
| Jan 30, 2026 | 1,276.00 | 1,282.00 | 1,269.00 | 1,280.00 | 1,280.00 | 0.55% | 32,200 |
| Jan 29, 2026 | 1,270.00 | 1,277.00 | 1,260.00 | 1,273.00 | 1,273.00 | 0.24% | 32,600 |
| Jan 28, 2026 | 1,257.00 | 1,274.00 | 1,250.00 | 1,270.00 | 1,270.00 | 0.71% | 58,300 |
| Jan 27, 2026 | 1,273.00 | 1,276.00 | 1,258.00 | 1,261.00 | 1,261.00 | -1.18% | 47,800 |
| Jan 26, 2026 | 1,287.00 | 1,287.00 | 1,270.00 | 1,276.00 | 1,276.00 | -1.16% | 42,600 |
| Jan 23, 2026 | 1,300.00 | 1,305.00 | 1,290.00 | 1,291.00 | 1,291.00 | -0.54% | 37,800 |
| Jan 22, 2026 | 1,282.00 | 1,298.00 | 1,282.00 | 1,298.00 | 1,298.00 | 1.72% | 34,600 |
| Jan 21, 2026 | 1,286.00 | 1,286.00 | 1,273.00 | 1,276.00 | 1,276.00 | -1.09% | 35,100 |
| Jan 20, 2026 | 1,294.00 | 1,296.00 | 1,287.00 | 1,290.00 | 1,290.00 | -0.23% | 46,100 |
| Jan 19, 2026 | 1,298.00 | 1,298.00 | 1,289.00 | 1,293.00 | 1,293.00 | -0.08% | 34,400 |
| Jan 16, 2026 | 1,290.00 | 1,294.00 | 1,284.00 | 1,294.00 | 1,294.00 | 0.31% | 27,100 |
| Jan 15, 2026 | 1,292.00 | 1,293.00 | 1,284.00 | 1,290.00 | 1,290.00 | -0.31% | 19,700 |
| Jan 14, 2026 | 1,291.00 | 1,302.00 | 1,290.00 | 1,294.00 | 1,294.00 | 0.47% | 31,100 |
| Jan 13, 2026 | 1,296.00 | 1,303.00 | 1,282.00 | 1,288.00 | 1,288.00 | -0.31% | 50,500 |
| Jan 9, 2026 | 1,296.00 | 1,300.00 | 1,292.00 | 1,292.00 | 1,292.00 | 0.08% | 34,700 |
| Jan 8, 2026 | 1,286.00 | 1,294.00 | 1,283.00 | 1,291.00 | 1,291.00 | 0.47% | 29,300 |
| Jan 7, 2026 | 1,274.00 | 1,285.00 | 1,269.00 | 1,285.00 | 1,285.00 | 0.86% | 44,100 |
| Jan 6, 2026 | 1,265.00 | 1,280.00 | 1,263.00 | 1,274.00 | 1,274.00 | 0.87% | 34,100 |
| Jan 5, 2026 | 1,280.00 | 1,281.00 | 1,259.00 | 1,263.00 | 1,263.00 | -2.09% | 77,100 |
| Dec 30, 2025 | 1,267.00 | 1,294.00 | 1,267.00 | 1,290.00 | 1,290.00 | 1.90% | 70,400 |
| Dec 29, 2025 | 1,270.00 | 1,278.00 | 1,261.00 | 1,266.00 | 1,266.00 | -2.84% | 76,900 |
| Dec 26, 2025 | 1,302.00 | 1,305.00 | 1,298.00 | 1,303.00 | 1,272.00 | 0.15% | 100,700 |
| Dec 25, 2025 | 1,300.00 | 1,301.00 | 1,295.00 | 1,301.00 | 1,270.05 | 0.39% | 50,200 |
| Dec 24, 2025 | 1,297.00 | 1,297.00 | 1,292.00 | 1,296.00 | 1,265.17 | -0.08% | 27,100 |
| Dec 23, 2025 | 1,283.00 | 1,297.00 | 1,281.00 | 1,297.00 | 1,266.14 | 0.78% | 33,800 |
| Dec 22, 2025 | 1,290.00 | 1,292.00 | 1,281.00 | 1,287.00 | 1,256.38 | -0.08% | 34,000 |
| Dec 19, 2025 | 1,289.00 | 1,290.00 | 1,281.00 | 1,288.00 | 1,257.36 | 0.23% | 32,600 |
| Dec 18, 2025 | 1,276.00 | 1,285.00 | 1,274.00 | 1,285.00 | 1,254.43 | 0.63% | 30,500 |
| Dec 17, 2025 | 1,280.00 | 1,280.00 | 1,269.00 | 1,277.00 | 1,246.62 | 0.31% | 14,600 |
| Dec 16, 2025 | 1,280.00 | 1,280.00 | 1,271.00 | 1,273.00 | 1,242.71 | 0.16% | 33,900 |
| Dec 15, 2025 | 1,264.00 | 1,271.00 | 1,258.00 | 1,271.00 | 1,240.76 | 1.11% | 18,500 |
| Dec 12, 2025 | 1,259.00 | 1,259.00 | 1,252.00 | 1,257.00 | 1,227.09 | 0.80% | 25,100 |
| Dec 11, 2025 | 1,258.00 | 1,262.00 | 1,247.00 | 1,247.00 | 1,217.33 | -0.72% | 33,700 |
| Dec 10, 2025 | 1,253.00 | 1,261.00 | 1,253.00 | 1,256.00 | 1,226.12 | 0.48% | 17,700 |
| Dec 9, 2025 | 1,258.00 | 1,259.00 | 1,247.00 | 1,250.00 | 1,220.26 | -0.40% | 29,200 |
| Dec 8, 2025 | 1,254.00 | 1,262.00 | 1,250.00 | 1,255.00 | 1,225.14 | 0.08% | 32,100 |
| Dec 5, 2025 | 1,266.00 | 1,268.00 | 1,254.00 | 1,254.00 | 1,224.17 | -0.95% | 27,000 |
| Dec 4, 2025 | 1,265.00 | 1,272.00 | 1,265.00 | 1,266.00 | 1,235.88 | 0.08% | 18,500 |
| Dec 3, 2025 | 1,271.00 | 1,276.00 | 1,265.00 | 1,265.00 | 1,234.90 | -0.63% | 25,100 |
| Dec 2, 2025 | 1,283.00 | 1,285.00 | 1,271.00 | 1,273.00 | 1,242.71 | -0.78% | 25,000 |
| Dec 1, 2025 | 1,297.00 | 1,299.00 | 1,282.00 | 1,283.00 | 1,252.48 | -1.00% | 26,500 |
| Nov 28, 2025 | 1,305.00 | 1,305.00 | 1,294.00 | 1,296.00 | 1,265.17 | -0.46% | 20,900 |
| Nov 27, 2025 | 1,305.00 | 1,305.00 | 1,288.00 | 1,302.00 | 1,271.02 | - | 23,500 |
| Nov 26, 2025 | 1,302.00 | 1,305.00 | 1,297.00 | 1,302.00 | 1,271.02 | 0.77% | 24,000 |
| Nov 25, 2025 | 1,300.00 | 1,301.00 | 1,288.00 | 1,292.00 | 1,261.26 | 0.78% | 38,700 |
| Nov 21, 2025 | 1,255.00 | 1,282.00 | 1,255.00 | 1,282.00 | 1,251.50 | 1.83% | 21,400 |
| Nov 20, 2025 | 1,256.00 | 1,263.00 | 1,253.00 | 1,259.00 | 1,229.05 | 0.48% | 17,800 |
| Nov 19, 2025 | 1,251.00 | 1,262.00 | 1,251.00 | 1,253.00 | 1,223.19 | - | 24,700 |
| Nov 18, 2025 | 1,255.00 | 1,263.00 | 1,249.00 | 1,253.00 | 1,223.19 | -0.56% | 36,200 |
| Nov 17, 2025 | 1,277.00 | 1,277.00 | 1,260.00 | 1,260.00 | 1,230.02 | -0.55% | 18,700 |
| Nov 14, 2025 | 1,270.00 | 1,272.00 | 1,265.00 | 1,267.00 | 1,236.86 | -0.08% | 13,600 |
| Nov 13, 2025 | 1,260.00 | 1,268.00 | 1,260.00 | 1,268.00 | 1,237.83 | 0.79% | 14,600 |
| Nov 12, 2025 | 1,262.00 | 1,265.00 | 1,258.00 | 1,258.00 | 1,228.07 | - | 14,800 |
| Nov 11, 2025 | 1,261.00 | 1,272.00 | 1,240.00 | 1,258.00 | 1,228.07 | -1.18% | 43,900 |
| Nov 10, 2025 | 1,261.00 | 1,277.00 | 1,261.00 | 1,273.00 | 1,242.71 | 1.68% | 27,000 |
| Nov 7, 2025 | 1,258.00 | 1,258.00 | 1,245.00 | 1,252.00 | 1,222.21 | - | 14,200 |
| Nov 6, 2025 | 1,239.00 | 1,256.00 | 1,237.00 | 1,252.00 | 1,222.21 | 1.62% | 16,900 |
| Nov 5, 2025 | 1,241.00 | 1,244.00 | 1,229.00 | 1,232.00 | 1,202.69 | -0.65% | 33,500 |
| Nov 4, 2025 | 1,250.00 | 1,253.00 | 1,234.00 | 1,240.00 | 1,210.50 | -1.04% | 46,300 |
| Oct 31, 2025 | 1,261.00 | 1,263.00 | 1,250.00 | 1,253.00 | 1,223.19 | -0.63% | 26,400 |
| Oct 30, 2025 | 1,261.00 | 1,267.00 | 1,259.00 | 1,261.00 | 1,231.00 | 0.08% | 39,300 |
| Oct 29, 2025 | 1,266.00 | 1,271.00 | 1,257.00 | 1,260.00 | 1,230.02 | -0.71% | 45,600 |
| Oct 28, 2025 | 1,300.00 | 1,302.00 | 1,266.00 | 1,269.00 | 1,238.81 | -2.38% | 43,000 |
| Oct 27, 2025 | 1,299.00 | 1,305.00 | 1,289.00 | 1,300.00 | 1,269.07 | 0.15% | 62,900 |
| Oct 24, 2025 | 1,310.00 | 1,310.00 | 1,292.00 | 1,298.00 | 1,267.12 | -0.54% | 27,800 |
| Oct 23, 2025 | 1,303.00 | 1,309.00 | 1,295.00 | 1,305.00 | 1,273.95 | 0.46% | 30,200 |
| Oct 22, 2025 | 1,288.00 | 1,299.00 | 1,286.00 | 1,299.00 | 1,268.10 | 1.09% | 32,200 |
| Oct 21, 2025 | 1,287.00 | 1,288.00 | 1,282.00 | 1,285.00 | 1,254.43 | 0.08% | 20,200 |
| Oct 20, 2025 | 1,283.00 | 1,291.00 | 1,280.00 | 1,284.00 | 1,253.45 | 0.55% | 12,800 |
| Oct 17, 2025 | 1,287.00 | 1,288.00 | 1,277.00 | 1,277.00 | 1,246.62 | -0.23% | 15,500 |
| Oct 16, 2025 | 1,280.00 | 1,289.00 | 1,272.00 | 1,280.00 | 1,249.55 | -0.23% | 32,100 |
| Oct 15, 2025 | 1,267.00 | 1,289.00 | 1,267.00 | 1,283.00 | 1,252.48 | 1.50% | 27,200 |
| Oct 14, 2025 | 1,265.00 | 1,270.00 | 1,257.00 | 1,264.00 | 1,233.93 | -0.71% | 22,400 |
| Oct 10, 2025 | 1,272.00 | 1,279.00 | 1,266.00 | 1,273.00 | 1,242.71 | -1.16% | 30,300 |
| Oct 9, 2025 | 1,290.00 | 1,305.00 | 1,278.00 | 1,288.00 | 1,257.36 | 0.23% | 27,900 |