Pro-Ship Incorporated (TYO:3763)
Japan
· Delayed Price · Currency is JPY 1,473.00
-18.00 (-1.21%)
At close: Mar 9, 2026
Pro-Ship Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,413.00 | 1,486.00 | 1,411.00 | 1,473.00 | 1,473.00 | -1.21% | 117,300 |
| Mar 6, 2026 | 1,463.00 | 1,491.00 | 1,443.00 | 1,491.00 | 1,491.00 | 1.84% | 97,900 |
| Mar 5, 2026 | 1,473.00 | 1,478.00 | 1,430.00 | 1,464.00 | 1,464.00 | 2.31% | 98,800 |
| Mar 4, 2026 | 1,446.00 | 1,465.00 | 1,410.00 | 1,431.00 | 1,431.00 | -1.31% | 114,100 |
| Mar 3, 2026 | 1,444.00 | 1,473.00 | 1,430.00 | 1,450.00 | 1,450.00 | -0.96% | 90,700 |
| Mar 2, 2026 | 1,475.00 | 1,484.00 | 1,452.00 | 1,464.00 | 1,464.00 | -1.74% | 108,800 |
| Feb 27, 2026 | 1,473.00 | 1,500.00 | 1,462.00 | 1,490.00 | 1,490.00 | 3.76% | 89,000 |
| Feb 26, 2026 | 1,433.00 | 1,457.00 | 1,410.00 | 1,436.00 | 1,436.00 | 3.38% | 105,500 |
| Feb 25, 2026 | 1,405.00 | 1,417.00 | 1,375.00 | 1,389.00 | 1,389.00 | -0.64% | 126,700 |
| Feb 24, 2026 | 1,413.00 | 1,419.00 | 1,390.00 | 1,398.00 | 1,398.00 | -2.10% | 87,700 |
| Feb 20, 2026 | 1,435.00 | 1,458.00 | 1,428.00 | 1,428.00 | 1,428.00 | -0.49% | 73,100 |
| Feb 19, 2026 | 1,423.00 | 1,456.00 | 1,419.00 | 1,435.00 | 1,435.00 | 0.84% | 66,200 |
| Feb 18, 2026 | 1,404.00 | 1,439.00 | 1,399.00 | 1,423.00 | 1,423.00 | 1.35% | 76,500 |
| Feb 17, 2026 | 1,353.00 | 1,430.00 | 1,350.00 | 1,404.00 | 1,404.00 | 3.62% | 83,100 |
| Feb 16, 2026 | 1,380.00 | 1,417.00 | 1,347.00 | 1,355.00 | 1,355.00 | -3.08% | 141,400 |
| Feb 13, 2026 | 1,434.00 | 1,449.00 | 1,396.00 | 1,398.00 | 1,398.00 | -2.44% | 98,400 |
| Feb 12, 2026 | 1,474.00 | 1,474.00 | 1,433.00 | 1,433.00 | 1,433.00 | -1.44% | 109,100 |
| Feb 10, 2026 | 1,479.00 | 1,537.00 | 1,450.00 | 1,454.00 | 1,454.00 | -0.41% | 104,700 |
| Feb 9, 2026 | 1,435.00 | 1,472.00 | 1,425.00 | 1,460.00 | 1,460.00 | 0.69% | 94,500 |
| Feb 6, 2026 | 1,443.00 | 1,453.00 | 1,407.00 | 1,450.00 | 1,450.00 | -1.09% | 100,700 |
| Feb 5, 2026 | 1,443.00 | 1,489.00 | 1,443.00 | 1,466.00 | 1,466.00 | 1.10% | 87,400 |
| Feb 4, 2026 | 1,526.00 | 1,545.00 | 1,438.00 | 1,450.00 | 1,450.00 | -6.45% | 162,700 |
| Feb 3, 2026 | 1,502.00 | 1,577.00 | 1,500.00 | 1,550.00 | 1,550.00 | 1.31% | 85,200 |
| Feb 2, 2026 | 1,600.00 | 1,610.00 | 1,530.00 | 1,530.00 | 1,530.00 | -4.97% | 94,100 |
| Jan 30, 2026 | 1,606.00 | 1,632.00 | 1,593.00 | 1,610.00 | 1,610.00 | - | 66,400 |
| Jan 29, 2026 | 1,630.00 | 1,632.00 | 1,588.00 | 1,610.00 | 1,610.00 | -2.25% | 64,900 |
| Jan 28, 2026 | 1,642.00 | 1,660.00 | 1,621.00 | 1,647.00 | 1,647.00 | -0.48% | 41,700 |
| Jan 27, 2026 | 1,634.00 | 1,674.00 | 1,633.00 | 1,655.00 | 1,655.00 | -0.12% | 48,500 |
| Jan 26, 2026 | 1,681.00 | 1,685.00 | 1,642.00 | 1,657.00 | 1,657.00 | -2.82% | 97,400 |
| Jan 23, 2026 | 1,707.00 | 1,728.00 | 1,690.00 | 1,705.00 | 1,705.00 | -0.41% | 47,600 |
| Jan 22, 2026 | 1,685.00 | 1,731.00 | 1,685.00 | 1,712.00 | 1,712.00 | 1.60% | 53,800 |
| Jan 21, 2026 | 1,689.00 | 1,749.00 | 1,677.00 | 1,685.00 | 1,685.00 | -1.92% | 54,500 |
| Jan 20, 2026 | 1,705.00 | 1,730.00 | 1,696.00 | 1,718.00 | 1,718.00 | -0.41% | 43,100 |
| Jan 19, 2026 | 1,748.00 | 1,755.00 | 1,711.00 | 1,725.00 | 1,725.00 | -0.98% | 47,700 |
| Jan 16, 2026 | 1,715.00 | 1,742.00 | 1,705.00 | 1,742.00 | 1,742.00 | 0.69% | 34,700 |
| Jan 15, 2026 | 1,695.00 | 1,743.00 | 1,695.00 | 1,730.00 | 1,730.00 | 0.41% | 38,600 |
| Jan 14, 2026 | 1,699.00 | 1,740.00 | 1,695.00 | 1,723.00 | 1,723.00 | 0.70% | 47,300 |
| Jan 13, 2026 | 1,750.00 | 1,750.00 | 1,707.00 | 1,711.00 | 1,711.00 | -0.87% | 47,400 |
| Jan 9, 2026 | 1,712.00 | 1,756.00 | 1,712.00 | 1,726.00 | 1,726.00 | 0.12% | 62,600 |
| Jan 8, 2026 | 1,784.00 | 1,794.00 | 1,724.00 | 1,724.00 | 1,724.00 | -3.04% | 76,800 |
| Jan 7, 2026 | 1,761.00 | 1,800.00 | 1,735.00 | 1,778.00 | 1,778.00 | 0.91% | 44,800 |
| Jan 6, 2026 | 1,745.00 | 1,802.00 | 1,745.00 | 1,762.00 | 1,762.00 | 0.97% | 50,000 |
| Jan 5, 2026 | 1,710.00 | 1,761.00 | 1,692.00 | 1,745.00 | 1,745.00 | 1.51% | 74,100 |
| Dec 30, 2025 | 1,724.00 | 1,753.00 | 1,712.00 | 1,719.00 | 1,719.00 | -0.29% | 49,000 |
| Dec 29, 2025 | 1,703.00 | 1,725.00 | 1,701.00 | 1,724.00 | 1,724.00 | 0.82% | 38,000 |
| Dec 26, 2025 | 1,719.00 | 1,725.00 | 1,691.00 | 1,710.00 | 1,710.00 | -0.52% | 29,300 |
| Dec 25, 2025 | 1,685.00 | 1,735.00 | 1,680.00 | 1,719.00 | 1,719.00 | 2.02% | 54,000 |
| Dec 24, 2025 | 1,658.00 | 1,695.00 | 1,658.00 | 1,685.00 | 1,685.00 | 2.93% | 57,500 |
| Dec 23, 2025 | 1,630.00 | 1,664.00 | 1,630.00 | 1,637.00 | 1,637.00 | -0.37% | 34,600 |
| Dec 22, 2025 | 1,638.00 | 1,656.00 | 1,625.00 | 1,643.00 | 1,643.00 | 0.31% | 39,900 |
| Dec 19, 2025 | 1,606.00 | 1,648.00 | 1,606.00 | 1,638.00 | 1,638.00 | 1.36% | 27,800 |
| Dec 18, 2025 | 1,618.00 | 1,639.00 | 1,611.00 | 1,616.00 | 1,616.00 | 0.06% | 54,100 |
| Dec 17, 2025 | 1,599.00 | 1,619.00 | 1,582.00 | 1,615.00 | 1,615.00 | 2.09% | 34,900 |
| Dec 16, 2025 | 1,617.00 | 1,617.00 | 1,581.00 | 1,582.00 | 1,582.00 | -2.16% | 39,900 |
| Dec 15, 2025 | 1,555.00 | 1,629.00 | 1,550.00 | 1,617.00 | 1,617.00 | 3.65% | 52,000 |
| Dec 12, 2025 | 1,568.00 | 1,581.00 | 1,555.00 | 1,560.00 | 1,560.00 | 0.13% | 31,800 |
| Dec 11, 2025 | 1,629.00 | 1,640.00 | 1,544.00 | 1,558.00 | 1,558.00 | -4.42% | 94,700 |
| Dec 10, 2025 | 1,629.00 | 1,662.00 | 1,625.00 | 1,630.00 | 1,630.00 | - | 41,500 |
| Dec 9, 2025 | 1,612.00 | 1,630.00 | 1,600.00 | 1,630.00 | 1,630.00 | 1.05% | 27,200 |
| Dec 8, 2025 | 1,600.00 | 1,628.00 | 1,600.00 | 1,613.00 | 1,613.00 | 0.88% | 30,800 |
| Dec 5, 2025 | 1,619.00 | 1,630.00 | 1,599.00 | 1,599.00 | 1,599.00 | -2.02% | 25,200 |
| Dec 4, 2025 | 1,589.00 | 1,640.00 | 1,589.00 | 1,632.00 | 1,632.00 | 3.23% | 64,700 |
| Dec 3, 2025 | 1,607.00 | 1,608.00 | 1,581.00 | 1,581.00 | 1,581.00 | -0.94% | 49,000 |
| Dec 2, 2025 | 1,565.00 | 1,609.00 | 1,552.00 | 1,596.00 | 1,596.00 | 1.27% | 43,600 |
| Dec 1, 2025 | 1,645.00 | 1,645.00 | 1,573.00 | 1,576.00 | 1,576.00 | -5.00% | 60,600 |
| Nov 28, 2025 | 1,660.00 | 1,677.00 | 1,634.00 | 1,659.00 | 1,659.00 | -1.07% | 43,300 |
| Nov 27, 2025 | 1,698.00 | 1,701.00 | 1,662.00 | 1,677.00 | 1,677.00 | -1.53% | 64,100 |
| Nov 26, 2025 | 1,751.00 | 1,763.00 | 1,670.00 | 1,703.00 | 1,703.00 | -1.67% | 70,000 |
| Nov 25, 2025 | 1,775.00 | 1,775.00 | 1,725.00 | 1,732.00 | 1,732.00 | -3.56% | 42,200 |
| Nov 21, 2025 | 1,701.00 | 1,797.00 | 1,688.00 | 1,796.00 | 1,796.00 | 5.77% | 80,800 |
| Nov 20, 2025 | 1,675.00 | 1,715.00 | 1,659.00 | 1,698.00 | 1,698.00 | 1.68% | 46,800 |
| Nov 19, 2025 | 1,694.00 | 1,694.00 | 1,646.00 | 1,670.00 | 1,670.00 | -1.42% | 73,600 |
| Nov 18, 2025 | 1,603.00 | 1,715.00 | 1,603.00 | 1,694.00 | 1,694.00 | 3.10% | 146,000 |
| Nov 17, 2025 | 1,619.00 | 1,680.00 | 1,590.00 | 1,643.00 | 1,643.00 | 10.27% | 212,200 |
| Nov 14, 2025 | 1,507.00 | 1,530.00 | 1,475.00 | 1,490.00 | 1,490.00 | -2.30% | 85,400 |
| Nov 13, 2025 | 1,519.00 | 1,543.00 | 1,517.00 | 1,525.00 | 1,525.00 | -0.26% | 41,600 |
| Nov 12, 2025 | 1,525.00 | 1,540.00 | 1,513.00 | 1,529.00 | 1,529.00 | 0.72% | 42,600 |
| Nov 11, 2025 | 1,526.00 | 1,542.00 | 1,504.00 | 1,518.00 | 1,518.00 | -0.39% | 30,900 |
| Nov 10, 2025 | 1,509.00 | 1,537.00 | 1,499.00 | 1,524.00 | 1,524.00 | 1.67% | 49,600 |
| Nov 7, 2025 | 1,480.00 | 1,499.00 | 1,471.00 | 1,499.00 | 1,499.00 | 0.87% | 35,200 |
| Nov 6, 2025 | 1,483.00 | 1,509.00 | 1,480.00 | 1,486.00 | 1,486.00 | -1.13% | 28,300 |
| Nov 5, 2025 | 1,478.00 | 1,514.00 | 1,457.00 | 1,503.00 | 1,503.00 | 0.20% | 56,500 |
| Nov 4, 2025 | 1,463.00 | 1,507.00 | 1,458.00 | 1,500.00 | 1,500.00 | 0.47% | 32,400 |
| Oct 31, 2025 | 1,487.00 | 1,517.00 | 1,487.00 | 1,493.00 | 1,493.00 | 0.47% | 38,000 |
| Oct 30, 2025 | 1,471.00 | 1,517.00 | 1,471.00 | 1,486.00 | 1,486.00 | -0.40% | 162,400 |
| Oct 29, 2025 | 1,519.00 | 1,525.00 | 1,455.00 | 1,492.00 | 1,492.00 | -3.31% | 55,000 |
| Oct 28, 2025 | 1,608.00 | 1,613.00 | 1,540.00 | 1,543.00 | 1,543.00 | -4.99% | 66,200 |
| Oct 27, 2025 | 1,635.00 | 1,661.00 | 1,618.00 | 1,624.00 | 1,624.00 | -0.67% | 38,400 |
| Oct 24, 2025 | 1,625.00 | 1,654.00 | 1,604.00 | 1,635.00 | 1,635.00 | 0.62% | 65,300 |
| Oct 23, 2025 | 1,543.00 | 1,664.00 | 1,543.00 | 1,625.00 | 1,625.00 | 4.17% | 79,900 |
| Oct 22, 2025 | 1,539.00 | 1,572.00 | 1,532.00 | 1,560.00 | 1,560.00 | 2.16% | 73,000 |
| Oct 21, 2025 | 1,535.00 | 1,547.00 | 1,510.00 | 1,527.00 | 1,527.00 | -1.23% | 57,000 |
| Oct 20, 2025 | 1,502.00 | 1,553.00 | 1,500.00 | 1,546.00 | 1,546.00 | 3.34% | 84,000 |
| Oct 17, 2025 | 1,472.00 | 1,505.00 | 1,460.00 | 1,496.00 | 1,496.00 | -0.86% | 105,500 |
| Oct 16, 2025 | 1,481.00 | 1,520.00 | 1,479.00 | 1,509.00 | 1,509.00 | 1.00% | 62,400 |
| Oct 15, 2025 | 1,482.00 | 1,500.00 | 1,473.00 | 1,494.00 | 1,494.00 | 0.81% | 54,700 |
| Oct 14, 2025 | 1,465.00 | 1,490.00 | 1,439.00 | 1,482.00 | 1,482.00 | -1.20% | 82,900 |
| Oct 10, 2025 | 1,475.00 | 1,514.00 | 1,469.00 | 1,500.00 | 1,500.00 | 0.33% | 54,500 |
| Oct 9, 2025 | 1,544.00 | 1,544.00 | 1,485.00 | 1,495.00 | 1,495.00 | -3.17% | 97,600 |
| Oct 8, 2025 | 1,533.00 | 1,575.00 | 1,533.00 | 1,544.00 | 1,544.00 | 0.72% | 53,100 |