Pro-Ship Incorporated (TYO:3763)
Japan
· Delayed Price · Currency is JPY 1,538.00
+25.00 (1.65%)
Apr 28, 2026, 3:30 PM JST
Pro-Ship Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,503.00 | 1,538.00 | 1,503.00 | 1,538.00 | 1,538.00 | 1.65% | 72,600 |
| Apr 27, 2026 | 1,535.00 | 1,541.00 | 1,513.00 | 1,513.00 | 1,513.00 | -0.46% | 78,300 |
| Apr 24, 2026 | 1,529.00 | 1,539.00 | 1,492.00 | 1,520.00 | 1,520.00 | 2.49% | 108,800 |
| Apr 23, 2026 | 1,489.00 | 1,509.00 | 1,466.00 | 1,483.00 | 1,483.00 | -0.74% | 78,100 |
| Apr 22, 2026 | 1,525.00 | 1,535.00 | 1,485.00 | 1,494.00 | 1,494.00 | -2.48% | 97,000 |
| Apr 21, 2026 | 1,525.00 | 1,560.00 | 1,514.00 | 1,532.00 | 1,532.00 | 1.19% | 82,700 |
| Apr 20, 2026 | 1,450.00 | 1,522.00 | 1,442.00 | 1,514.00 | 1,514.00 | 5.07% | 98,900 |
| Apr 17, 2026 | 1,412.00 | 1,443.00 | 1,408.00 | 1,441.00 | 1,441.00 | 4.27% | 77,000 |
| Apr 16, 2026 | 1,364.00 | 1,393.00 | 1,362.00 | 1,382.00 | 1,382.00 | 3.60% | 62,800 |
| Apr 15, 2026 | 1,342.00 | 1,364.00 | 1,330.00 | 1,334.00 | 1,334.00 | 0.15% | 68,800 |
| Apr 14, 2026 | 1,348.00 | 1,360.00 | 1,330.00 | 1,332.00 | 1,332.00 | -0.82% | 57,700 |
| Apr 13, 2026 | 1,332.00 | 1,351.00 | 1,327.00 | 1,343.00 | 1,343.00 | 0.22% | 59,600 |
| Apr 10, 2026 | 1,343.00 | 1,355.00 | 1,321.00 | 1,340.00 | 1,340.00 | 1.13% | 66,500 |
| Apr 9, 2026 | 1,363.00 | 1,384.00 | 1,325.00 | 1,325.00 | 1,325.00 | -2.43% | 82,100 |
| Apr 8, 2026 | 1,360.00 | 1,361.00 | 1,341.00 | 1,358.00 | 1,358.00 | 1.12% | 71,700 |
| Apr 7, 2026 | 1,336.00 | 1,347.00 | 1,322.00 | 1,343.00 | 1,343.00 | 0.98% | 86,200 |
| Apr 6, 2026 | 1,386.00 | 1,391.00 | 1,330.00 | 1,330.00 | 1,330.00 | -4.59% | 70,300 |
| Apr 3, 2026 | 1,387.00 | 1,426.00 | 1,385.00 | 1,394.00 | 1,394.00 | 0.50% | 29,800 |
| Apr 2, 2026 | 1,415.00 | 1,423.00 | 1,382.00 | 1,387.00 | 1,387.00 | -2.53% | 45,200 |
| Apr 1, 2026 | 1,397.00 | 1,431.00 | 1,397.00 | 1,423.00 | 1,423.00 | 3.72% | 39,500 |
| Mar 31, 2026 | 1,391.00 | 1,422.00 | 1,372.00 | 1,372.00 | 1,372.00 | -2.83% | 45,400 |
| Mar 30, 2026 | 1,425.00 | 1,429.00 | 1,395.00 | 1,412.00 | 1,412.00 | -5.68% | 93,700 |
| Mar 27, 2026 | 1,447.00 | 1,497.00 | 1,428.00 | 1,497.00 | 1,457.00 | 3.03% | 104,400 |
| Mar 26, 2026 | 1,456.00 | 1,469.00 | 1,431.00 | 1,453.00 | 1,414.18 | -1.82% | 83,400 |
| Mar 25, 2026 | 1,483.00 | 1,508.00 | 1,469.00 | 1,480.00 | 1,440.45 | -0.13% | 66,600 |
| Mar 24, 2026 | 1,508.00 | 1,525.00 | 1,471.00 | 1,482.00 | 1,442.40 | 0.68% | 90,300 |
| Mar 23, 2026 | 1,524.00 | 1,524.00 | 1,468.00 | 1,472.00 | 1,432.67 | -3.79% | 135,000 |
| Mar 19, 2026 | 1,557.00 | 1,560.00 | 1,492.00 | 1,530.00 | 1,489.12 | -3.95% | 116,600 |
| Mar 18, 2026 | 1,575.00 | 1,593.00 | 1,556.00 | 1,593.00 | 1,550.43 | 0.19% | 84,900 |
| Mar 17, 2026 | 1,575.00 | 1,590.00 | 1,562.00 | 1,590.00 | 1,547.52 | 2.45% | 64,200 |
| Mar 16, 2026 | 1,516.00 | 1,566.00 | 1,516.00 | 1,552.00 | 1,510.53 | 3.05% | 121,200 |
| Mar 13, 2026 | 1,474.00 | 1,532.00 | 1,468.00 | 1,506.00 | 1,465.76 | 0.94% | 83,100 |
| Mar 12, 2026 | 1,489.00 | 1,503.00 | 1,466.00 | 1,492.00 | 1,452.13 | -1.52% | 95,900 |
| Mar 11, 2026 | 1,482.00 | 1,533.00 | 1,477.00 | 1,515.00 | 1,474.52 | 2.50% | 73,600 |
| Mar 10, 2026 | 1,476.00 | 1,490.00 | 1,456.00 | 1,478.00 | 1,438.51 | 0.34% | 84,200 |
| Mar 9, 2026 | 1,413.00 | 1,486.00 | 1,411.00 | 1,473.00 | 1,433.64 | -1.21% | 117,300 |
| Mar 6, 2026 | 1,463.00 | 1,491.00 | 1,443.00 | 1,491.00 | 1,451.16 | 1.84% | 97,900 |
| Mar 5, 2026 | 1,473.00 | 1,478.00 | 1,430.00 | 1,464.00 | 1,424.88 | 2.31% | 98,800 |
| Mar 4, 2026 | 1,446.00 | 1,465.00 | 1,410.00 | 1,431.00 | 1,392.76 | -1.31% | 114,100 |
| Mar 3, 2026 | 1,444.00 | 1,473.00 | 1,430.00 | 1,450.00 | 1,411.26 | -0.96% | 90,700 |
| Mar 2, 2026 | 1,475.00 | 1,484.00 | 1,452.00 | 1,464.00 | 1,424.88 | -1.74% | 108,800 |
| Feb 27, 2026 | 1,473.00 | 1,500.00 | 1,462.00 | 1,490.00 | 1,450.19 | 3.76% | 89,000 |
| Feb 26, 2026 | 1,433.00 | 1,457.00 | 1,410.00 | 1,436.00 | 1,397.63 | 3.38% | 105,500 |
| Feb 25, 2026 | 1,405.00 | 1,417.00 | 1,375.00 | 1,389.00 | 1,351.89 | -0.64% | 126,700 |
| Feb 24, 2026 | 1,413.00 | 1,419.00 | 1,390.00 | 1,398.00 | 1,360.65 | -2.10% | 87,700 |
| Feb 20, 2026 | 1,435.00 | 1,458.00 | 1,428.00 | 1,428.00 | 1,389.84 | -0.49% | 73,100 |
| Feb 19, 2026 | 1,423.00 | 1,456.00 | 1,419.00 | 1,435.00 | 1,396.66 | 0.84% | 66,200 |
| Feb 18, 2026 | 1,404.00 | 1,439.00 | 1,399.00 | 1,423.00 | 1,384.98 | 1.35% | 76,500 |
| Feb 17, 2026 | 1,353.00 | 1,430.00 | 1,350.00 | 1,404.00 | 1,366.48 | 3.62% | 83,100 |
| Feb 16, 2026 | 1,380.00 | 1,417.00 | 1,347.00 | 1,355.00 | 1,318.79 | -3.08% | 141,400 |
| Feb 13, 2026 | 1,434.00 | 1,449.00 | 1,396.00 | 1,398.00 | 1,360.65 | -2.44% | 98,400 |
| Feb 12, 2026 | 1,474.00 | 1,474.00 | 1,433.00 | 1,433.00 | 1,394.71 | -1.44% | 109,100 |
| Feb 10, 2026 | 1,479.00 | 1,537.00 | 1,450.00 | 1,454.00 | 1,415.15 | -0.41% | 104,700 |
| Feb 9, 2026 | 1,435.00 | 1,472.00 | 1,425.00 | 1,460.00 | 1,420.99 | 0.69% | 94,500 |
| Feb 6, 2026 | 1,443.00 | 1,453.00 | 1,407.00 | 1,450.00 | 1,411.26 | -1.09% | 100,700 |
| Feb 5, 2026 | 1,443.00 | 1,489.00 | 1,443.00 | 1,466.00 | 1,426.83 | 1.10% | 87,400 |
| Feb 4, 2026 | 1,526.00 | 1,545.00 | 1,438.00 | 1,450.00 | 1,411.26 | -6.45% | 162,700 |
| Feb 3, 2026 | 1,502.00 | 1,577.00 | 1,500.00 | 1,550.00 | 1,508.58 | 1.31% | 85,200 |
| Feb 2, 2026 | 1,600.00 | 1,610.00 | 1,530.00 | 1,530.00 | 1,489.12 | -4.97% | 94,100 |
| Jan 30, 2026 | 1,606.00 | 1,632.00 | 1,593.00 | 1,610.00 | 1,566.98 | - | 66,400 |
| Jan 29, 2026 | 1,630.00 | 1,632.00 | 1,588.00 | 1,610.00 | 1,566.98 | -2.25% | 64,900 |
| Jan 28, 2026 | 1,642.00 | 1,660.00 | 1,621.00 | 1,647.00 | 1,602.99 | -0.48% | 41,700 |
| Jan 27, 2026 | 1,634.00 | 1,674.00 | 1,633.00 | 1,655.00 | 1,610.78 | -0.12% | 48,500 |
| Jan 26, 2026 | 1,681.00 | 1,685.00 | 1,642.00 | 1,657.00 | 1,612.72 | -2.82% | 97,400 |
| Jan 23, 2026 | 1,707.00 | 1,728.00 | 1,690.00 | 1,705.00 | 1,659.44 | -0.41% | 47,600 |
| Jan 22, 2026 | 1,685.00 | 1,731.00 | 1,685.00 | 1,712.00 | 1,666.26 | 1.60% | 53,800 |
| Jan 21, 2026 | 1,689.00 | 1,749.00 | 1,677.00 | 1,685.00 | 1,639.98 | -1.92% | 54,500 |
| Jan 20, 2026 | 1,705.00 | 1,730.00 | 1,696.00 | 1,718.00 | 1,672.09 | -0.41% | 43,100 |
| Jan 19, 2026 | 1,748.00 | 1,755.00 | 1,711.00 | 1,725.00 | 1,678.91 | -0.98% | 47,700 |
| Jan 16, 2026 | 1,715.00 | 1,742.00 | 1,705.00 | 1,742.00 | 1,695.45 | 0.69% | 34,700 |
| Jan 15, 2026 | 1,695.00 | 1,743.00 | 1,695.00 | 1,730.00 | 1,683.77 | 0.41% | 38,600 |
| Jan 14, 2026 | 1,699.00 | 1,740.00 | 1,695.00 | 1,723.00 | 1,676.96 | 0.70% | 47,300 |
| Jan 13, 2026 | 1,750.00 | 1,750.00 | 1,707.00 | 1,711.00 | 1,665.28 | -0.87% | 47,400 |
| Jan 9, 2026 | 1,712.00 | 1,756.00 | 1,712.00 | 1,726.00 | 1,679.88 | 0.12% | 62,600 |
| Jan 8, 2026 | 1,784.00 | 1,794.00 | 1,724.00 | 1,724.00 | 1,677.93 | -3.04% | 76,800 |
| Jan 7, 2026 | 1,761.00 | 1,800.00 | 1,735.00 | 1,778.00 | 1,730.49 | 0.91% | 44,800 |
| Jan 6, 2026 | 1,745.00 | 1,802.00 | 1,745.00 | 1,762.00 | 1,714.92 | 0.97% | 50,000 |
| Jan 5, 2026 | 1,710.00 | 1,761.00 | 1,692.00 | 1,745.00 | 1,698.37 | 1.51% | 74,100 |
| Dec 30, 2025 | 1,724.00 | 1,753.00 | 1,712.00 | 1,719.00 | 1,673.07 | -0.29% | 49,000 |
| Dec 29, 2025 | 1,703.00 | 1,725.00 | 1,701.00 | 1,724.00 | 1,677.93 | 0.82% | 38,000 |
| Dec 26, 2025 | 1,719.00 | 1,725.00 | 1,691.00 | 1,710.00 | 1,664.31 | -0.52% | 29,300 |
| Dec 25, 2025 | 1,685.00 | 1,735.00 | 1,680.00 | 1,719.00 | 1,673.07 | 2.02% | 54,000 |
| Dec 24, 2025 | 1,658.00 | 1,695.00 | 1,658.00 | 1,685.00 | 1,639.98 | 2.93% | 57,500 |
| Dec 23, 2025 | 1,630.00 | 1,664.00 | 1,630.00 | 1,637.00 | 1,593.26 | -0.37% | 34,600 |
| Dec 22, 2025 | 1,638.00 | 1,656.00 | 1,625.00 | 1,643.00 | 1,599.10 | 0.31% | 39,900 |
| Dec 19, 2025 | 1,606.00 | 1,648.00 | 1,606.00 | 1,638.00 | 1,594.23 | 1.36% | 27,800 |
| Dec 18, 2025 | 1,618.00 | 1,639.00 | 1,611.00 | 1,616.00 | 1,572.82 | 0.06% | 54,100 |
| Dec 17, 2025 | 1,599.00 | 1,619.00 | 1,582.00 | 1,615.00 | 1,571.85 | 2.09% | 34,900 |
| Dec 16, 2025 | 1,617.00 | 1,617.00 | 1,581.00 | 1,582.00 | 1,539.73 | -2.16% | 39,900 |
| Dec 15, 2025 | 1,555.00 | 1,629.00 | 1,550.00 | 1,617.00 | 1,573.79 | 3.65% | 52,000 |
| Dec 12, 2025 | 1,568.00 | 1,581.00 | 1,555.00 | 1,560.00 | 1,518.32 | 0.13% | 31,800 |
| Dec 11, 2025 | 1,629.00 | 1,640.00 | 1,544.00 | 1,558.00 | 1,516.37 | -4.42% | 94,700 |
| Dec 10, 2025 | 1,629.00 | 1,662.00 | 1,625.00 | 1,630.00 | 1,586.45 | - | 41,500 |
| Dec 9, 2025 | 1,612.00 | 1,630.00 | 1,600.00 | 1,630.00 | 1,586.45 | 1.05% | 27,200 |
| Dec 8, 2025 | 1,600.00 | 1,628.00 | 1,600.00 | 1,613.00 | 1,569.90 | 0.88% | 30,800 |
| Dec 5, 2025 | 1,619.00 | 1,630.00 | 1,599.00 | 1,599.00 | 1,556.27 | -2.02% | 25,200 |
| Dec 4, 2025 | 1,589.00 | 1,640.00 | 1,589.00 | 1,632.00 | 1,588.39 | 3.23% | 64,700 |
| Dec 3, 2025 | 1,607.00 | 1,608.00 | 1,581.00 | 1,581.00 | 1,538.76 | -0.94% | 49,000 |
| Dec 2, 2025 | 1,565.00 | 1,609.00 | 1,552.00 | 1,596.00 | 1,553.35 | 1.27% | 43,600 |
| Dec 1, 2025 | 1,645.00 | 1,645.00 | 1,573.00 | 1,576.00 | 1,533.89 | -5.00% | 60,600 |