Japan PropTech Co.,Ltd. (TYO:4054)
Japan
· Delayed Price · Currency is JPY 555.00
-15.00 (-2.63%)
Apr 30, 2026, 12:30 PM JST
Japan PropTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 556.00 | 573.00 | 556.00 | 570.00 | 570.00 | 1.79% | 23,500 |
| Apr 27, 2026 | 569.00 | 570.00 | 560.00 | 560.00 | 560.00 | -1.75% | 23,000 |
| Apr 24, 2026 | 577.00 | 579.00 | 570.00 | 570.00 | 570.00 | -1.89% | 9,600 |
| Apr 23, 2026 | 591.00 | 591.00 | 576.00 | 581.00 | 581.00 | -1.36% | 12,700 |
| Apr 22, 2026 | 594.00 | 594.00 | 587.00 | 589.00 | 589.00 | -0.84% | 4,400 |
| Apr 21, 2026 | 595.00 | 595.00 | 589.00 | 594.00 | 594.00 | 0.68% | 19,100 |
| Apr 20, 2026 | 586.00 | 597.00 | 583.00 | 590.00 | 590.00 | 0.34% | 12,800 |
| Apr 17, 2026 | 590.00 | 595.00 | 585.00 | 588.00 | 588.00 | -0.84% | 11,000 |
| Apr 16, 2026 | 585.00 | 596.00 | 585.00 | 593.00 | 593.00 | 1.37% | 12,900 |
| Apr 15, 2026 | 585.00 | 593.00 | 585.00 | 585.00 | 585.00 | 1.04% | 14,900 |
| Apr 14, 2026 | 574.00 | 580.00 | 571.00 | 579.00 | 579.00 | 0.87% | 13,000 |
| Apr 13, 2026 | 578.00 | 579.00 | 571.00 | 574.00 | 574.00 | -0.69% | 10,100 |
| Apr 10, 2026 | 582.00 | 582.00 | 571.00 | 578.00 | 578.00 | -0.69% | 29,300 |
| Apr 9, 2026 | 593.00 | 593.00 | 582.00 | 582.00 | 582.00 | -1.52% | 11,000 |
| Apr 8, 2026 | 593.00 | 599.00 | 591.00 | 591.00 | 591.00 | -0.34% | 24,800 |
| Apr 7, 2026 | 588.00 | 599.00 | 587.00 | 593.00 | 593.00 | 1.54% | 27,100 |
| Apr 6, 2026 | 589.00 | 590.00 | 581.00 | 584.00 | 584.00 | 0.17% | 14,600 |
| Apr 3, 2026 | 586.00 | 587.00 | 576.00 | 583.00 | 583.00 | 2.10% | 23,500 |
| Apr 2, 2026 | 578.00 | 591.00 | 571.00 | 571.00 | 571.00 | -1.55% | 27,700 |
| Apr 1, 2026 | 578.00 | 581.00 | 574.00 | 580.00 | 580.00 | 2.65% | 16,500 |
| Mar 31, 2026 | 565.00 | 575.00 | 563.00 | 565.00 | 565.00 | 1.44% | 23,200 |
| Mar 30, 2026 | 561.00 | 564.00 | 554.00 | 557.00 | 557.00 | -3.63% | 54,000 |
| Mar 27, 2026 | 566.00 | 578.00 | 566.00 | 578.00 | 578.00 | 1.94% | 29,100 |
| Mar 26, 2026 | 576.00 | 576.00 | 561.00 | 567.00 | 567.00 | -0.35% | 21,300 |
| Mar 25, 2026 | 575.00 | 578.00 | 564.00 | 569.00 | 569.00 | -0.35% | 35,000 |
| Mar 24, 2026 | 556.00 | 571.00 | 556.00 | 571.00 | 571.00 | 3.44% | 19,900 |
| Mar 23, 2026 | 570.00 | 570.00 | 552.00 | 552.00 | 552.00 | -3.66% | 56,300 |
| Mar 19, 2026 | 584.00 | 584.00 | 573.00 | 573.00 | 573.00 | -1.88% | 14,300 |
| Mar 18, 2026 | 582.00 | 585.00 | 574.00 | 584.00 | 584.00 | 0.17% | 37,900 |
| Mar 17, 2026 | 586.00 | 587.00 | 581.00 | 583.00 | 583.00 | 0.52% | 14,700 |
| Mar 16, 2026 | 578.00 | 585.00 | 576.00 | 580.00 | 580.00 | 0.35% | 17,800 |
| Mar 13, 2026 | 575.00 | 583.00 | 573.00 | 578.00 | 578.00 | -0.34% | 25,500 |
| Mar 12, 2026 | 590.00 | 590.00 | 578.00 | 580.00 | 580.00 | -1.19% | 33,400 |
| Mar 11, 2026 | 599.00 | 601.00 | 586.00 | 587.00 | 587.00 | -2.00% | 49,300 |
| Mar 10, 2026 | 593.00 | 601.00 | 589.00 | 599.00 | 599.00 | 1.70% | 28,400 |
| Mar 9, 2026 | 599.00 | 599.00 | 577.00 | 589.00 | 589.00 | -0.84% | 70,200 |
| Mar 6, 2026 | 587.00 | 597.00 | 585.00 | 594.00 | 594.00 | 1.54% | 28,800 |
| Mar 5, 2026 | 575.00 | 592.00 | 575.00 | 585.00 | 585.00 | 3.54% | 98,000 |
| Mar 4, 2026 | 580.00 | 580.00 | 565.00 | 565.00 | 565.00 | -3.42% | 89,300 |
| Mar 3, 2026 | 597.00 | 597.00 | 585.00 | 585.00 | 585.00 | -1.85% | 72,300 |
| Mar 2, 2026 | 603.00 | 607.00 | 593.00 | 596.00 | 596.00 | -2.61% | 53,800 |
| Feb 27, 2026 | 616.00 | 620.00 | 609.00 | 612.00 | 612.00 | -0.16% | 39,400 |
| Feb 26, 2026 | 602.00 | 615.00 | 602.00 | 613.00 | 613.00 | 1.83% | 39,800 |
| Feb 25, 2026 | 595.00 | 604.00 | 592.00 | 602.00 | 602.00 | 0.84% | 40,100 |
| Feb 24, 2026 | 598.00 | 600.00 | 587.00 | 597.00 | 597.00 | -0.83% | 61,100 |
| Feb 20, 2026 | 607.00 | 607.00 | 600.00 | 602.00 | 602.00 | -0.82% | 17,900 |
| Feb 19, 2026 | 604.00 | 607.00 | 598.00 | 607.00 | 607.00 | 0.50% | 23,000 |
| Feb 18, 2026 | 600.00 | 606.00 | 595.00 | 604.00 | 604.00 | 1.17% | 30,500 |
| Feb 17, 2026 | 596.00 | 601.00 | 591.00 | 597.00 | 597.00 | 0.17% | 33,600 |
| Feb 16, 2026 | 600.00 | 605.00 | 595.00 | 596.00 | 596.00 | -0.67% | 69,500 |
| Feb 13, 2026 | 601.00 | 607.00 | 583.00 | 600.00 | 600.00 | -0.99% | 125,800 |
| Feb 12, 2026 | 626.00 | 626.00 | 603.00 | 606.00 | 606.00 | -3.04% | 71,900 |
| Feb 10, 2026 | 608.00 | 630.00 | 608.00 | 625.00 | 625.00 | 3.82% | 67,100 |
| Feb 9, 2026 | 610.00 | 612.00 | 601.00 | 602.00 | 602.00 | -0.99% | 26,800 |
| Feb 6, 2026 | 607.00 | 610.00 | 597.00 | 608.00 | 608.00 | 0.16% | 46,000 |
| Feb 5, 2026 | 599.00 | 616.00 | 598.00 | 607.00 | 607.00 | 1.17% | 70,300 |
| Feb 4, 2026 | 617.00 | 618.00 | 598.00 | 600.00 | 600.00 | -3.07% | 115,300 |
| Feb 3, 2026 | 632.00 | 632.00 | 617.00 | 619.00 | 619.00 | -2.06% | 67,800 |
| Feb 2, 2026 | 640.00 | 644.00 | 625.00 | 632.00 | 632.00 | -0.78% | 52,100 |
| Jan 30, 2026 | 625.00 | 637.00 | 624.00 | 637.00 | 637.00 | 1.76% | 36,800 |
| Jan 29, 2026 | 632.00 | 632.00 | 623.00 | 626.00 | 626.00 | -1.11% | 63,000 |
| Jan 28, 2026 | 647.00 | 647.00 | 633.00 | 633.00 | 633.00 | -2.91% | 65,500 |
| Jan 27, 2026 | 653.00 | 653.00 | 641.00 | 652.00 | 652.00 | -0.15% | 39,400 |
| Jan 26, 2026 | 665.00 | 665.00 | 651.00 | 653.00 | 653.00 | -1.80% | 49,600 |
| Jan 23, 2026 | 660.00 | 670.00 | 655.00 | 665.00 | 665.00 | 1.68% | 37,700 |
| Jan 22, 2026 | 662.00 | 665.00 | 654.00 | 654.00 | 654.00 | -1.06% | 61,100 |
| Jan 21, 2026 | 675.00 | 675.00 | 659.00 | 661.00 | 661.00 | -2.07% | 111,900 |
| Jan 20, 2026 | 686.00 | 686.00 | 675.00 | 675.00 | 675.00 | -1.32% | 48,200 |
| Jan 19, 2026 | 690.00 | 690.00 | 679.00 | 684.00 | 684.00 | -0.87% | 37,200 |
| Jan 16, 2026 | 692.00 | 693.00 | 685.00 | 690.00 | 690.00 | -0.43% | 34,900 |
| Jan 15, 2026 | 681.00 | 693.00 | 677.00 | 693.00 | 693.00 | 0.73% | 98,400 |
| Jan 14, 2026 | 676.00 | 697.00 | 676.00 | 688.00 | 688.00 | 2.23% | 80,000 |
| Jan 13, 2026 | 680.00 | 682.00 | 666.00 | 673.00 | 673.00 | -0.44% | 54,700 |
| Jan 9, 2026 | 678.00 | 679.00 | 672.00 | 676.00 | 676.00 | -0.73% | 75,500 |
| Jan 8, 2026 | 685.00 | 685.00 | 678.00 | 681.00 | 681.00 | -1.02% | 33,600 |
| Jan 7, 2026 | 693.00 | 693.00 | 678.00 | 688.00 | 688.00 | -0.29% | 63,700 |
| Jan 6, 2026 | 686.00 | 694.00 | 686.00 | 690.00 | 690.00 | 0.29% | 21,800 |
| Jan 5, 2026 | 700.00 | 701.00 | 687.00 | 688.00 | 688.00 | -1.29% | 60,500 |
| Dec 30, 2025 | 707.00 | 708.00 | 697.00 | 697.00 | 697.00 | -1.27% | 41,100 |
| Dec 29, 2025 | 712.00 | 715.00 | 706.00 | 706.00 | 706.00 | -2.75% | 70,100 |
| Dec 26, 2025 | 727.00 | 731.00 | 721.00 | 726.00 | 723.00 | 0.55% | 99,900 |
| Dec 25, 2025 | 724.00 | 726.00 | 718.00 | 722.00 | 719.02 | 0.14% | 80,300 |
| Dec 24, 2025 | 721.00 | 724.00 | 719.00 | 721.00 | 718.02 | 1.41% | 69,400 |
| Dec 23, 2025 | 708.00 | 716.00 | 707.00 | 711.00 | 708.06 | 0.14% | 69,100 |
| Dec 22, 2025 | 720.00 | 721.00 | 709.00 | 710.00 | 707.07 | -1.11% | 75,300 |
| Dec 19, 2025 | 716.00 | 723.00 | 715.00 | 718.00 | 715.03 | 0.70% | 31,300 |
| Dec 18, 2025 | 711.00 | 719.00 | 711.00 | 713.00 | 710.05 | -0.42% | 28,800 |
| Dec 17, 2025 | 720.00 | 726.00 | 715.00 | 716.00 | 713.04 | -0.28% | 30,400 |
| Dec 16, 2025 | 728.00 | 728.00 | 716.00 | 718.00 | 715.03 | -1.24% | 27,900 |
| Dec 15, 2025 | 720.00 | 727.00 | 719.00 | 727.00 | 724.00 | 1.68% | 28,300 |
| Dec 12, 2025 | 720.00 | 729.00 | 715.00 | 715.00 | 712.05 | -0.28% | 28,500 |
| Dec 11, 2025 | 734.00 | 734.00 | 716.00 | 717.00 | 714.04 | -2.05% | 44,900 |
| Dec 10, 2025 | 738.00 | 745.00 | 723.00 | 732.00 | 728.98 | -0.95% | 51,500 |
| Dec 9, 2025 | 746.00 | 749.00 | 737.00 | 739.00 | 735.95 | 0.27% | 30,200 |
| Dec 8, 2025 | 734.00 | 744.00 | 734.00 | 737.00 | 733.95 | 0.41% | 28,500 |
| Dec 5, 2025 | 737.00 | 746.00 | 731.00 | 734.00 | 730.97 | -0.27% | 17,400 |
| Dec 4, 2025 | 732.00 | 745.00 | 732.00 | 736.00 | 732.96 | 0.68% | 30,700 |
| Dec 3, 2025 | 742.00 | 752.00 | 731.00 | 731.00 | 727.98 | -1.48% | 30,900 |
| Dec 2, 2025 | 760.00 | 761.00 | 742.00 | 742.00 | 738.93 | -1.46% | 38,700 |
| Dec 1, 2025 | 770.00 | 772.00 | 749.00 | 753.00 | 749.89 | -0.92% | 65,200 |