Skip to main content
PR TIMES Corporation (TYO:3922)
Japan flag Japan · Delayed Price · Currency is JPY
2,149.00
+20.00 (0.94%)
Apr 28, 2026, 3:30 PM JST

PR TIMES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,129.002,150.002,114.002,149.002,149.000.94%74,300
Apr 27, 20262,127.002,148.002,109.002,129.002,129.000.66%96,400
Apr 24, 20262,123.002,144.002,098.002,115.002,115.000.14%125,000
Apr 23, 20262,083.002,114.002,080.002,112.002,112.001.39%61,900
Apr 22, 20262,040.002,097.002,038.002,083.002,083.001.02%64,000
Apr 21, 20262,058.002,068.002,027.002,062.002,062.001.63%73,000
Apr 20, 20262,048.002,057.002,020.002,029.002,029.00-1.02%85,100
Apr 17, 20262,100.002,112.002,024.002,050.002,050.00-3.39%143,300
Apr 16, 20262,211.002,228.002,117.002,122.002,122.00-2.12%100,400
Apr 15, 20262,115.002,194.002,112.002,168.002,168.004.43%224,100
Apr 14, 20262,011.002,132.002,006.002,076.002,076.00-3.53%529,500
Apr 13, 20262,184.002,184.002,102.002,152.002,152.000.84%172,500
Apr 10, 20262,208.002,208.002,134.002,134.002,134.00-3.87%81,400
Apr 9, 20262,281.002,290.002,220.002,220.002,220.00-2.46%61,200
Apr 8, 20262,234.002,288.002,234.002,276.002,276.002.06%91,200
Apr 7, 20262,195.002,245.002,195.002,230.002,230.001.73%42,100
Apr 6, 20262,175.002,206.002,175.002,192.002,192.001.25%59,400
Apr 3, 20262,145.002,172.002,144.002,165.002,165.003.24%100,300
Apr 2, 20262,088.002,116.002,079.002,097.002,097.00-0.05%79,400
Apr 1, 20262,066.002,098.002,052.002,098.002,098.003.10%107,700
Mar 31, 20262,015.002,065.002,015.002,035.002,035.001.60%345,000
Mar 30, 20262,027.002,027.001,971.002,003.002,003.00-2.67%96,900
Mar 27, 20262,038.002,075.002,020.002,058.002,058.000.88%80,100
Mar 26, 20262,107.002,107.002,010.002,040.002,040.00-2.49%93,700
Mar 25, 20262,088.002,092.002,057.002,092.002,092.001.26%56,600
Mar 24, 20262,059.002,090.002,041.002,066.002,066.002.18%71,900
Mar 23, 20262,069.002,069.001,976.002,022.002,022.00-3.71%225,300
Mar 19, 20262,127.002,155.002,100.002,100.002,100.00-3.54%46,100
Mar 18, 20262,156.002,177.002,142.002,177.002,177.001.26%41,500
Mar 17, 20262,180.002,190.002,150.002,150.002,150.00-1.01%24,300
Mar 16, 20262,184.002,207.002,161.002,172.002,172.00-1.90%49,700
Mar 13, 20262,222.002,245.002,186.002,214.002,214.00-1.16%214,700
Mar 12, 20262,305.002,305.002,231.002,240.002,240.00-2.82%65,700
Mar 11, 20262,336.002,336.002,305.002,305.002,305.00-0.22%31,600
Mar 10, 20262,313.002,319.002,283.002,310.002,310.001.05%33,900
Mar 9, 20262,253.002,298.002,225.002,286.002,286.00-1.51%82,400
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