Skip to main content
PR TIMES Corporation (TYO:3922)
Japan flag Japan · Delayed Price · Currency is JPY
2,286.00
-35.00 (-1.51%)
Mar 9, 2026, 3:30 PM JST

PR TIMES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,253.002,298.002,225.002,298.00--0.99%77,500
Mar 6, 20262,282.002,337.002,270.002,321.002,321.001.09%37,100
Mar 5, 20262,293.002,333.002,286.002,296.002,296.000.88%43,400
Mar 4, 20262,281.002,301.002,253.002,276.002,276.00-0.96%80,900
Mar 3, 20262,326.002,333.002,298.002,298.002,298.00-0.95%116,700
Mar 2, 20262,361.002,376.002,320.002,320.002,320.00-3.21%102,500
Feb 27, 20262,370.002,405.002,370.002,397.002,397.001.22%47,100
Feb 26, 20262,351.002,390.002,351.002,368.002,368.000.72%105,400
Feb 25, 20262,348.002,410.002,348.002,351.002,337.400.47%138,300
Feb 24, 20262,356.002,381.002,340.002,340.002,326.46-1.64%150,200
Feb 20, 20262,410.002,415.002,371.002,379.002,365.24-0.04%83,600
Feb 19, 20262,409.002,420.002,365.002,380.002,366.23-70,000
Feb 18, 20262,396.002,404.002,371.002,380.002,366.23-0.75%115,600
Feb 17, 20262,407.002,420.002,392.002,398.002,384.130.55%57,900
Feb 16, 20262,366.002,402.002,366.002,385.002,371.200.80%55,500
Feb 13, 20262,411.002,420.002,350.002,366.002,352.31-1.13%124,700
Feb 12, 20262,440.002,450.002,383.002,393.002,379.16-3.39%129,900
Feb 10, 20262,430.002,479.002,430.002,477.002,462.672.27%65,400
Feb 9, 20262,453.002,457.002,393.002,422.002,407.99-1.06%127,200
Feb 6, 20262,505.002,515.002,439.002,448.002,433.84-3.85%132,500
Feb 5, 20262,493.002,558.002,489.002,546.002,531.272.17%90,300
Feb 4, 20262,557.002,568.002,460.002,492.002,477.58-2.54%107,000
Feb 3, 20262,594.002,602.002,554.002,557.002,542.21-1.35%108,900
Feb 2, 20262,610.002,631.002,591.002,592.002,577.01-1.59%106,200
Jan 30, 20262,646.002,659.002,620.002,634.002,618.76-0.45%97,800
Jan 29, 20262,624.002,676.002,604.002,646.002,630.690.88%102,100
Jan 28, 20262,670.002,676.002,622.002,623.002,607.83-2.02%53,100
Jan 27, 20262,680.002,698.002,655.002,677.002,661.51-0.37%64,800
Jan 26, 20262,799.002,805.002,681.002,687.002,671.46-4.61%75,700
Jan 23, 20262,702.002,839.002,702.002,817.002,800.704.64%155,400
Jan 22, 20262,657.002,698.002,657.002,692.002,676.431.01%60,700
Jan 21, 20262,625.002,686.002,616.002,665.002,649.580.76%90,700
Jan 20, 20262,645.002,664.002,633.002,645.002,629.70-0.97%124,600
Jan 19, 20262,683.002,691.002,635.002,671.002,655.55-1.80%173,800
Jan 16, 20262,823.002,861.002,720.002,720.002,704.27-5.33%211,600
Jan 15, 20262,810.002,965.002,792.002,873.002,856.382.24%335,000
Jan 14, 20262,745.002,833.002,635.002,810.002,793.74-2.94%706,600
Jan 13, 20262,970.002,980.002,895.002,895.002,878.25-2.03%155,400
Jan 9, 20262,917.002,990.002,911.002,955.002,937.910.37%99,400
Jan 8, 20262,866.002,972.002,864.002,944.002,926.972.72%107,300
Jan 7, 20262,838.002,884.002,809.002,866.002,849.421.92%79,000
Jan 6, 20262,760.002,827.002,757.002,812.002,795.732.14%71,600
Jan 5, 20262,783.002,790.002,735.002,753.002,737.07-0.90%55,400
Dec 30, 20252,830.002,831.002,778.002,778.002,761.93-1.77%39,300
Dec 29, 20252,818.002,828.002,780.002,828.002,811.641.18%46,900
Dec 26, 20252,794.002,801.002,766.002,795.002,778.830.58%34,500
Dec 25, 20252,730.002,785.002,721.002,779.002,762.922.02%55,700
Dec 24, 20252,747.002,754.002,721.002,724.002,708.24-0.37%14,500
Dec 23, 20252,721.002,762.002,721.002,734.002,718.180.33%34,500
Dec 22, 20252,761.002,769.002,722.002,725.002,709.24-1.52%33,700
Dec 19, 20252,741.002,789.002,741.002,767.002,750.990.95%25,800
Dec 18, 20252,752.002,776.002,731.002,741.002,725.14-0.83%18,900
Dec 17, 20252,763.002,781.002,740.002,764.002,748.010.04%21,300
Dec 16, 20252,798.002,819.002,763.002,763.002,747.02-0.93%24,000
Dec 15, 20252,708.002,803.002,705.002,789.002,772.872.92%37,900
Dec 12, 20252,759.002,768.002,710.002,710.002,694.32-2.20%73,000
Dec 11, 20252,785.002,785.002,725.002,771.002,754.97-0.32%41,400
Dec 10, 20252,748.002,785.002,736.002,780.002,763.921.16%28,700
Dec 9, 20252,790.002,808.002,739.002,748.002,732.10-1.61%47,400
Dec 8, 20252,778.002,804.002,763.002,793.002,776.841.79%49,000
Dec 5, 20252,735.002,763.002,706.002,744.002,728.130.77%62,700
Dec 4, 20252,723.002,759.002,706.002,723.002,707.25-44,000
Dec 3, 20252,727.002,749.002,715.002,723.002,707.25-0.87%78,800
Dec 2, 20252,769.002,789.002,727.002,747.002,731.11-0.69%41,200
Dec 1, 20252,832.002,832.002,765.002,766.002,750.00-3.22%41,400
Nov 28, 20252,850.002,875.002,814.002,858.002,841.470.63%44,800
Nov 27, 20252,819.002,850.002,811.002,840.002,823.570.21%17,900
Nov 26, 20252,841.002,855.002,827.002,834.002,817.61-0.21%22,600
Nov 25, 20252,922.002,922.002,832.002,840.002,823.57-1.49%24,900
Nov 21, 20252,788.002,883.002,778.002,883.002,866.322.60%47,100
Nov 20, 20252,802.002,857.002,802.002,810.002,793.740.93%42,600
Nov 19, 20252,820.002,838.002,777.002,784.002,767.90-1.76%43,900
Nov 18, 20252,853.002,856.002,820.002,834.002,817.61-1.25%35,100
Nov 17, 20252,931.002,931.002,832.002,870.002,853.40-2.21%46,200
Nov 14, 20252,943.002,956.002,925.002,935.002,918.02-0.10%37,000
Nov 13, 20252,999.003,015.002,932.002,938.002,921.00-2.03%34,800
Nov 12, 20252,910.003,000.002,910.002,999.002,981.652.99%59,900
Nov 11, 20252,909.002,918.002,883.002,912.002,895.150.10%26,300
Nov 10, 20252,920.002,936.002,905.002,909.002,892.170.59%36,100
Nov 7, 20252,872.002,908.002,857.002,892.002,875.27-0.65%28,700
Nov 6, 20252,935.002,937.002,893.002,911.002,894.16-0.41%26,100
Nov 5, 20252,996.002,997.002,842.002,923.002,906.09-1.78%51,100
Nov 4, 20252,975.003,010.002,936.002,976.002,958.780.03%107,100
Oct 31, 20252,998.003,030.002,935.002,975.002,957.79-0.44%37,200
Oct 30, 20252,964.003,015.002,912.002,988.002,970.720.30%52,800
Oct 29, 20252,970.002,997.002,901.002,979.002,961.770.13%51,900
Oct 28, 20253,080.003,100.002,975.002,975.002,957.79-3.09%44,000
Oct 27, 20252,923.003,080.002,920.003,070.003,052.246.38%93,400
Oct 24, 20252,955.002,955.002,882.002,886.002,869.31-1.80%41,400
Oct 23, 20252,921.002,944.002,907.002,939.002,922.000.48%43,800
Oct 22, 20252,943.002,964.002,920.002,925.002,908.08-0.61%54,300
Oct 21, 20252,929.002,983.002,894.002,943.002,925.980.93%58,200
Oct 20, 20252,895.002,916.002,868.002,916.002,899.132.50%43,900
Oct 17, 20252,923.002,957.002,831.002,845.002,828.54-3.49%90,400
Oct 16, 20253,000.003,035.002,887.002,948.002,930.95-1.21%87,600
Oct 15, 20252,950.003,040.002,829.002,984.002,966.742.09%240,200
Oct 14, 20252,874.002,997.002,873.002,923.002,906.091.14%200,600
Oct 10, 20252,934.002,938.002,890.002,890.002,873.28-1.50%42,100
Oct 9, 20252,913.002,939.002,890.002,934.002,917.030.14%46,700
Oct 8, 20252,927.002,950.002,889.002,930.002,913.050.10%36,300