Progress Technologies Group, Inc. (TYO:339A)
Japan
· Delayed Price · Currency is JPY 1,421.00
+59.00 (4.33%)
Mar 10, 2026, 3:30 PM JST
TYO:339A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,366.00 | 1,373.00 | 1,326.00 | 1,362.00 | 1,362.00 | -2.44% | 44,200 |
| Mar 6, 2026 | 1,372.00 | 1,408.00 | 1,358.00 | 1,396.00 | 1,396.00 | 2.05% | 30,700 |
| Mar 5, 2026 | 1,356.00 | 1,393.00 | 1,356.00 | 1,368.00 | 1,368.00 | 5.56% | 49,300 |
| Mar 4, 2026 | 1,315.00 | 1,338.00 | 1,272.00 | 1,296.00 | 1,296.00 | -2.99% | 73,300 |
| Mar 3, 2026 | 1,388.00 | 1,393.00 | 1,335.00 | 1,336.00 | 1,336.00 | -4.64% | 41,800 |
| Mar 2, 2026 | 1,369.00 | 1,415.00 | 1,309.00 | 1,401.00 | 1,401.00 | 1.16% | 72,700 |
| Feb 27, 2026 | 1,372.00 | 1,403.00 | 1,366.00 | 1,385.00 | 1,385.00 | -0.43% | 21,100 |
| Feb 26, 2026 | 1,350.00 | 1,408.00 | 1,340.00 | 1,391.00 | 1,391.00 | 2.96% | 32,500 |
| Feb 25, 2026 | 1,351.00 | 1,391.00 | 1,350.00 | 1,351.00 | 1,321.00 | 0.45% | 23,300 |
| Feb 24, 2026 | 1,400.00 | 1,400.00 | 1,322.00 | 1,345.00 | 1,315.13 | -5.08% | 82,600 |
| Feb 20, 2026 | 1,455.00 | 1,455.00 | 1,410.00 | 1,417.00 | 1,385.53 | -3.74% | 37,800 |
| Feb 19, 2026 | 1,539.00 | 1,539.00 | 1,466.00 | 1,472.00 | 1,439.31 | -2.65% | 49,900 |
| Feb 18, 2026 | 1,505.00 | 1,543.00 | 1,505.00 | 1,512.00 | 1,478.42 | -0.20% | 27,600 |
| Feb 17, 2026 | 1,495.00 | 1,515.00 | 1,486.00 | 1,515.00 | 1,481.36 | 1.68% | 20,900 |
| Feb 16, 2026 | 1,478.00 | 1,490.00 | 1,470.00 | 1,490.00 | 1,456.91 | 0.20% | 34,800 |
| Feb 13, 2026 | 1,533.00 | 1,538.00 | 1,456.00 | 1,487.00 | 1,453.98 | -3.57% | 51,700 |
| Feb 12, 2026 | 1,539.00 | 1,554.00 | 1,510.00 | 1,542.00 | 1,507.76 | -0.19% | 37,100 |
| Feb 10, 2026 | 1,527.00 | 1,568.00 | 1,527.00 | 1,545.00 | 1,510.69 | 1.25% | 24,000 |
| Feb 9, 2026 | 1,522.00 | 1,576.00 | 1,522.00 | 1,526.00 | 1,492.11 | 0.99% | 61,000 |
| Feb 6, 2026 | 1,508.00 | 1,517.00 | 1,495.00 | 1,511.00 | 1,477.45 | - | 20,900 |
| Feb 5, 2026 | 1,515.00 | 1,538.00 | 1,495.00 | 1,511.00 | 1,477.45 | -1.11% | 33,100 |
| Feb 4, 2026 | 1,559.00 | 1,568.00 | 1,507.00 | 1,528.00 | 1,494.07 | -1.99% | 51,600 |
| Feb 3, 2026 | 1,509.00 | 1,594.00 | 1,509.00 | 1,559.00 | 1,524.38 | 4.98% | 61,800 |
| Feb 2, 2026 | 1,519.00 | 1,535.00 | 1,485.00 | 1,485.00 | 1,452.02 | -2.62% | 42,800 |
| Jan 30, 2026 | 1,541.00 | 1,555.00 | 1,504.00 | 1,525.00 | 1,491.14 | -0.33% | 38,600 |
| Jan 29, 2026 | 1,502.00 | 1,580.00 | 1,502.00 | 1,530.00 | 1,496.03 | 2.07% | 81,500 |
| Jan 28, 2026 | 1,535.00 | 1,535.00 | 1,490.00 | 1,499.00 | 1,465.71 | -2.35% | 30,300 |
| Jan 27, 2026 | 1,521.00 | 1,541.00 | 1,490.00 | 1,535.00 | 1,500.91 | 1.93% | 40,700 |
| Jan 26, 2026 | 1,580.00 | 1,589.00 | 1,492.00 | 1,506.00 | 1,472.56 | 0.40% | 48,300 |
| Jan 23, 2026 | 1,450.00 | 1,532.00 | 1,436.00 | 1,500.00 | 1,466.69 | 3.23% | 49,300 |
| Jan 22, 2026 | 1,492.00 | 1,492.00 | 1,444.00 | 1,453.00 | 1,420.74 | -0.68% | 26,500 |
| Jan 21, 2026 | 1,480.00 | 1,480.00 | 1,436.00 | 1,463.00 | 1,430.51 | -2.66% | 45,500 |
| Jan 20, 2026 | 1,483.00 | 1,523.00 | 1,474.00 | 1,503.00 | 1,469.62 | 1.35% | 54,800 |
| Jan 19, 2026 | 1,517.00 | 1,517.00 | 1,456.00 | 1,483.00 | 1,450.07 | -2.88% | 59,800 |
| Jan 16, 2026 | 1,553.00 | 1,580.00 | 1,488.00 | 1,527.00 | 1,493.09 | 0.93% | 212,900 |
| Jan 15, 2026 | 1,423.00 | 1,513.00 | 1,388.00 | 1,513.00 | 1,479.40 | 24.73% | 380,900 |
| Jan 14, 2026 | 1,224.00 | 1,239.00 | 1,206.00 | 1,213.00 | 1,186.06 | -0.74% | 45,400 |
| Jan 13, 2026 | 1,255.00 | 1,255.00 | 1,212.00 | 1,222.00 | 1,194.86 | -0.24% | 77,000 |
| Jan 9, 2026 | 1,237.00 | 1,244.00 | 1,206.00 | 1,225.00 | 1,197.80 | 1.49% | 58,600 |
| Jan 8, 2026 | 1,238.00 | 1,256.00 | 1,203.00 | 1,207.00 | 1,180.20 | -3.05% | 47,000 |
| Jan 7, 2026 | 1,243.00 | 1,249.00 | 1,225.00 | 1,245.00 | 1,217.35 | 1.30% | 18,300 |
| Jan 6, 2026 | 1,250.00 | 1,259.00 | 1,223.00 | 1,229.00 | 1,201.71 | -0.89% | 28,000 |
| Jan 5, 2026 | 1,277.00 | 1,277.00 | 1,219.00 | 1,240.00 | 1,212.46 | 1.89% | 45,700 |
| Dec 30, 2025 | 1,204.00 | 1,217.00 | 1,201.00 | 1,217.00 | 1,189.98 | 0.08% | 22,000 |
| Dec 29, 2025 | 1,210.00 | 1,240.00 | 1,200.00 | 1,216.00 | 1,189.00 | 1.84% | 66,700 |
| Dec 26, 2025 | 1,190.00 | 1,204.00 | 1,184.00 | 1,194.00 | 1,167.49 | 1.96% | 110,700 |
| Dec 25, 2025 | 1,148.00 | 1,179.00 | 1,148.00 | 1,171.00 | 1,145.00 | 1.83% | 59,900 |
| Dec 24, 2025 | 1,178.00 | 1,178.00 | 1,150.00 | 1,150.00 | 1,124.46 | -1.71% | 34,400 |
| Dec 23, 2025 | 1,155.00 | 1,180.00 | 1,154.00 | 1,170.00 | 1,144.02 | 1.74% | 57,400 |
| Dec 22, 2025 | 1,133.00 | 1,168.00 | 1,133.00 | 1,150.00 | 1,124.46 | 2.68% | 58,300 |
| Dec 19, 2025 | 1,109.00 | 1,137.00 | 1,109.00 | 1,120.00 | 1,095.13 | 1.54% | 33,300 |
| Dec 18, 2025 | 1,121.00 | 1,121.00 | 1,099.00 | 1,103.00 | 1,078.51 | -1.25% | 29,600 |
| Dec 17, 2025 | 1,109.00 | 1,129.00 | 1,102.00 | 1,117.00 | 1,092.20 | 0.72% | 26,500 |
| Dec 16, 2025 | 1,113.00 | 1,118.00 | 1,080.00 | 1,109.00 | 1,084.37 | -0.27% | 56,600 |
| Dec 15, 2025 | 1,134.00 | 1,144.00 | 1,112.00 | 1,112.00 | 1,087.31 | -1.94% | 23,400 |
| Dec 12, 2025 | 1,070.00 | 1,137.00 | 1,070.00 | 1,134.00 | 1,108.82 | 4.52% | 58,400 |
| Dec 11, 2025 | 1,090.00 | 1,120.00 | 1,082.00 | 1,085.00 | 1,060.91 | -0.46% | 56,300 |
| Dec 10, 2025 | 1,061.00 | 1,101.00 | 1,060.00 | 1,090.00 | 1,065.80 | 1.77% | 48,900 |
| Dec 9, 2025 | 1,096.00 | 1,096.00 | 1,058.00 | 1,071.00 | 1,047.22 | -2.72% | 43,400 |
| Dec 8, 2025 | 1,109.00 | 1,119.00 | 1,090.00 | 1,101.00 | 1,076.55 | -0.99% | 79,100 |
| Dec 5, 2025 | 1,140.00 | 1,150.00 | 1,101.00 | 1,112.00 | 1,087.31 | -1.59% | 60,100 |
| Dec 4, 2025 | 1,051.00 | 1,164.00 | 1,045.00 | 1,130.00 | 1,104.91 | 7.01% | 174,300 |
| Dec 3, 2025 | 1,058.00 | 1,063.00 | 1,051.00 | 1,056.00 | 1,032.55 | -0.47% | 24,700 |
| Dec 2, 2025 | 1,077.00 | 1,077.00 | 1,055.00 | 1,061.00 | 1,037.44 | -1.49% | 21,600 |
| Dec 1, 2025 | 1,100.00 | 1,100.00 | 1,077.00 | 1,077.00 | 1,053.08 | -1.82% | 36,000 |
| Nov 28, 2025 | 1,100.00 | 1,100.00 | 1,082.00 | 1,097.00 | 1,072.64 | -1.53% | 79,200 |
| Nov 27, 2025 | 1,115.00 | 1,126.00 | 1,113.00 | 1,114.00 | 1,089.26 | -0.45% | 22,800 |
| Nov 26, 2025 | 1,123.00 | 1,129.00 | 1,111.00 | 1,119.00 | 1,094.15 | 0.36% | 25,300 |
| Nov 25, 2025 | 1,124.00 | 1,129.00 | 1,112.00 | 1,115.00 | 1,090.24 | -0.89% | 11,300 |
| Nov 21, 2025 | 1,097.00 | 1,129.00 | 1,095.00 | 1,125.00 | 1,100.02 | 2.09% | 18,800 |
| Nov 20, 2025 | 1,114.00 | 1,120.00 | 1,100.00 | 1,102.00 | 1,077.53 | -0.18% | 28,600 |
| Nov 19, 2025 | 1,114.00 | 1,115.00 | 1,096.00 | 1,104.00 | 1,079.48 | -1.34% | 28,200 |
| Nov 18, 2025 | 1,117.00 | 1,130.00 | 1,106.00 | 1,119.00 | 1,094.15 | -0.80% | 23,700 |
| Nov 17, 2025 | 1,174.00 | 1,174.00 | 1,127.00 | 1,128.00 | 1,102.95 | -2.67% | 21,400 |
| Nov 14, 2025 | 1,166.00 | 1,183.00 | 1,159.00 | 1,159.00 | 1,133.26 | -1.19% | 21,200 |
| Nov 13, 2025 | 1,215.00 | 1,215.00 | 1,173.00 | 1,173.00 | 1,146.95 | -3.46% | 10,500 |
| Nov 12, 2025 | 1,168.00 | 1,215.00 | 1,168.00 | 1,215.00 | 1,188.02 | 4.20% | 26,800 |
| Nov 11, 2025 | 1,181.00 | 1,182.00 | 1,165.00 | 1,166.00 | 1,140.11 | 0.26% | 15,000 |
| Nov 10, 2025 | 1,187.00 | 1,187.00 | 1,163.00 | 1,163.00 | 1,137.17 | - | 21,700 |
| Nov 7, 2025 | 1,176.00 | 1,190.00 | 1,157.00 | 1,163.00 | 1,137.17 | -2.51% | 30,200 |
| Nov 6, 2025 | 1,198.00 | 1,198.00 | 1,186.00 | 1,193.00 | 1,166.51 | -0.17% | 12,300 |
| Nov 5, 2025 | 1,199.00 | 1,200.00 | 1,170.00 | 1,195.00 | 1,168.46 | -0.33% | 28,200 |
| Nov 4, 2025 | 1,210.00 | 1,212.00 | 1,188.00 | 1,199.00 | 1,172.38 | -0.91% | 26,400 |
| Oct 31, 2025 | 1,230.00 | 1,245.00 | 1,209.00 | 1,210.00 | 1,183.13 | -1.63% | 29,600 |
| Oct 30, 2025 | 1,225.00 | 1,239.00 | 1,210.00 | 1,230.00 | 1,202.69 | 0.33% | 29,400 |
| Oct 29, 2025 | 1,278.00 | 1,278.00 | 1,225.00 | 1,226.00 | 1,198.78 | -4.07% | 33,000 |
| Oct 28, 2025 | 1,315.00 | 1,315.00 | 1,275.00 | 1,278.00 | 1,249.62 | -2.74% | 18,800 |
| Oct 27, 2025 | 1,307.00 | 1,330.00 | 1,299.00 | 1,314.00 | 1,284.82 | 0.61% | 29,800 |
| Oct 24, 2025 | 1,298.00 | 1,320.00 | 1,284.00 | 1,306.00 | 1,277.00 | 0.62% | 13,500 |
| Oct 23, 2025 | 1,289.00 | 1,309.00 | 1,285.00 | 1,298.00 | 1,269.18 | - | 11,800 |
| Oct 22, 2025 | 1,280.00 | 1,309.00 | 1,276.00 | 1,298.00 | 1,269.18 | 0.93% | 16,700 |
| Oct 21, 2025 | 1,323.00 | 1,330.00 | 1,283.00 | 1,286.00 | 1,257.44 | -3.74% | 27,900 |
| Oct 20, 2025 | 1,322.00 | 1,360.00 | 1,312.00 | 1,336.00 | 1,306.33 | 2.38% | 20,500 |
| Oct 17, 2025 | 1,301.00 | 1,321.00 | 1,287.00 | 1,305.00 | 1,276.02 | -0.53% | 28,600 |
| Oct 16, 2025 | 1,264.00 | 1,313.00 | 1,256.00 | 1,312.00 | 1,282.87 | 4.54% | 34,700 |
| Oct 15, 2025 | 1,304.00 | 1,304.00 | 1,251.00 | 1,255.00 | 1,227.13 | 4.24% | 44,100 |
| Oct 14, 2025 | 1,215.00 | 1,250.00 | 1,180.00 | 1,204.00 | 1,177.26 | -2.27% | 65,300 |
| Oct 10, 2025 | 1,263.00 | 1,282.00 | 1,230.00 | 1,232.00 | 1,204.64 | -3.37% | 25,400 |
| Oct 9, 2025 | 1,260.00 | 1,275.00 | 1,246.00 | 1,275.00 | 1,246.69 | 1.19% | 28,300 |
| Oct 8, 2025 | 1,245.00 | 1,264.00 | 1,238.00 | 1,260.00 | 1,232.02 | 1.37% | 23,100 |