Perseus Proteomics Inc. (TYO:4882)
Japan
· Delayed Price · Currency is JPY 288.00
+55.00 (23.61%)
At close: Mar 9, 2026
Perseus Proteomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 231.00 | 305.00 | 230.00 | 288.00 | 288.00 | 23.61% | 16,869,800 |
| Mar 6, 2026 | 226.00 | 234.00 | 220.00 | 233.00 | 233.00 | 1.75% | 235,200 |
| Mar 5, 2026 | 215.00 | 234.00 | 212.00 | 229.00 | 229.00 | 10.10% | 454,600 |
| Mar 4, 2026 | 220.00 | 220.00 | 206.00 | 208.00 | 208.00 | -7.14% | 296,200 |
| Mar 3, 2026 | 231.00 | 231.00 | 224.00 | 224.00 | 224.00 | -3.03% | 204,600 |
| Mar 2, 2026 | 230.00 | 237.00 | 224.00 | 231.00 | 231.00 | -1.28% | 257,000 |
| Feb 27, 2026 | 227.00 | 234.00 | 227.00 | 234.00 | 234.00 | 3.08% | 149,100 |
| Feb 26, 2026 | 228.00 | 230.00 | 225.00 | 227.00 | 227.00 | 0.89% | 120,800 |
| Feb 25, 2026 | 223.00 | 229.00 | 222.00 | 225.00 | 225.00 | - | 157,300 |
| Feb 24, 2026 | 231.00 | 231.00 | 222.00 | 225.00 | 225.00 | -3.02% | 154,500 |
| Feb 20, 2026 | 237.00 | 238.00 | 231.00 | 232.00 | 232.00 | -2.11% | 234,000 |
| Feb 19, 2026 | 240.00 | 241.00 | 231.00 | 237.00 | 237.00 | -1.66% | 231,800 |
| Feb 18, 2026 | 232.00 | 250.00 | 232.00 | 241.00 | 241.00 | 3.88% | 417,200 |
| Feb 17, 2026 | 230.00 | 234.00 | 227.00 | 232.00 | 232.00 | 0.87% | 222,500 |
| Feb 16, 2026 | 229.00 | 232.00 | 227.00 | 230.00 | 230.00 | 0.44% | 109,700 |
| Feb 13, 2026 | 230.00 | 233.00 | 229.00 | 229.00 | 229.00 | -2.97% | 163,100 |
| Feb 12, 2026 | 238.00 | 239.00 | 232.00 | 236.00 | 236.00 | -0.84% | 134,300 |
| Feb 10, 2026 | 238.00 | 240.00 | 238.00 | 238.00 | 238.00 | - | 89,700 |
| Feb 9, 2026 | 239.00 | 241.00 | 237.00 | 238.00 | 238.00 | - | 121,200 |
| Feb 6, 2026 | 244.00 | 244.00 | 236.00 | 238.00 | 238.00 | -2.86% | 122,300 |
| Feb 5, 2026 | 241.00 | 247.00 | 241.00 | 245.00 | 245.00 | 2.08% | 121,600 |
| Feb 4, 2026 | 238.00 | 240.00 | 236.00 | 240.00 | 240.00 | -0.41% | 65,400 |
| Feb 3, 2026 | 238.00 | 241.00 | 238.00 | 241.00 | 241.00 | 1.69% | 59,000 |
| Feb 2, 2026 | 240.00 | 242.00 | 237.00 | 237.00 | 237.00 | -1.25% | 119,300 |
| Jan 30, 2026 | 236.00 | 243.00 | 236.00 | 240.00 | 240.00 | 1.69% | 65,400 |
| Jan 29, 2026 | 238.00 | 238.00 | 235.00 | 236.00 | 236.00 | -1.26% | 53,900 |
| Jan 28, 2026 | 242.00 | 242.00 | 238.00 | 239.00 | 239.00 | -2.05% | 105,000 |
| Jan 27, 2026 | 248.00 | 248.00 | 243.00 | 244.00 | 244.00 | -1.61% | 64,400 |
| Jan 26, 2026 | 259.00 | 259.00 | 247.00 | 248.00 | 248.00 | -2.75% | 126,600 |
| Jan 23, 2026 | 255.00 | 259.00 | 252.00 | 255.00 | 255.00 | - | 113,800 |
| Jan 22, 2026 | 257.00 | 260.00 | 252.00 | 255.00 | 255.00 | 0.39% | 146,400 |
| Jan 21, 2026 | 257.00 | 259.00 | 250.00 | 254.00 | 254.00 | -3.05% | 168,800 |
| Jan 20, 2026 | 262.00 | 265.00 | 258.00 | 262.00 | 262.00 | - | 143,400 |
| Jan 19, 2026 | 270.00 | 270.00 | 258.00 | 262.00 | 262.00 | -4.03% | 246,700 |
| Jan 16, 2026 | 259.00 | 277.00 | 254.00 | 273.00 | 273.00 | 6.64% | 292,000 |
| Jan 15, 2026 | 245.00 | 257.00 | 245.00 | 256.00 | 256.00 | 3.23% | 192,400 |
| Jan 14, 2026 | 235.00 | 253.00 | 233.00 | 248.00 | 248.00 | 5.08% | 436,000 |
| Jan 13, 2026 | 233.00 | 236.00 | 231.00 | 236.00 | 236.00 | 2.61% | 204,600 |
| Jan 9, 2026 | 236.00 | 239.00 | 226.00 | 230.00 | 230.00 | -2.95% | 278,800 |
| Jan 8, 2026 | 227.00 | 239.00 | 227.00 | 237.00 | 237.00 | 3.95% | 203,700 |
| Jan 7, 2026 | 226.00 | 228.00 | 224.00 | 228.00 | 228.00 | - | 160,900 |
| Jan 6, 2026 | 230.00 | 237.00 | 228.00 | 228.00 | 228.00 | - | 248,300 |
| Jan 5, 2026 | 223.00 | 231.00 | 220.00 | 228.00 | 228.00 | 1.79% | 259,400 |
| Dec 30, 2025 | 221.00 | 224.00 | 219.00 | 224.00 | 224.00 | 1.82% | 241,900 |
| Dec 29, 2025 | 222.00 | 223.00 | 219.00 | 220.00 | 220.00 | - | 176,900 |
| Dec 26, 2025 | 225.00 | 225.00 | 219.00 | 220.00 | 220.00 | -0.90% | 443,900 |
| Dec 25, 2025 | 218.00 | 225.00 | 215.00 | 222.00 | 222.00 | 0.91% | 435,400 |
| Dec 24, 2025 | 210.00 | 231.00 | 208.00 | 220.00 | 220.00 | 5.77% | 1,018,100 |
| Dec 23, 2025 | 208.00 | 209.00 | 204.00 | 208.00 | 208.00 | 1.46% | 349,100 |
| Dec 22, 2025 | 220.00 | 221.00 | 203.00 | 205.00 | 205.00 | -4.65% | 712,000 |
| Dec 19, 2025 | 219.00 | 221.00 | 211.00 | 215.00 | 215.00 | -0.46% | 907,300 |
| Dec 18, 2025 | 209.00 | 222.00 | 206.00 | 216.00 | 216.00 | -18.49% | 1,655,600 |
| Dec 17, 2025 | 275.00 | 275.00 | 263.00 | 265.00 | 265.00 | -4.33% | 456,900 |
| Dec 16, 2025 | 285.00 | 286.00 | 277.00 | 277.00 | 277.00 | -3.82% | 304,400 |
| Dec 15, 2025 | 285.00 | 290.00 | 283.00 | 288.00 | 288.00 | - | 153,400 |
| Dec 12, 2025 | 294.00 | 296.00 | 288.00 | 288.00 | 288.00 | -2.70% | 177,200 |
| Dec 11, 2025 | 303.00 | 304.00 | 293.00 | 296.00 | 296.00 | -4.21% | 202,100 |
| Dec 10, 2025 | 286.00 | 311.00 | 286.00 | 309.00 | 309.00 | 7.67% | 547,700 |
| Dec 9, 2025 | 283.00 | 290.00 | 283.00 | 287.00 | 287.00 | 0.35% | 292,300 |
| Dec 8, 2025 | 290.00 | 291.00 | 283.00 | 286.00 | 286.00 | -2.05% | 264,100 |
| Dec 5, 2025 | 290.00 | 300.00 | 290.00 | 292.00 | 292.00 | -1.02% | 160,900 |
| Dec 4, 2025 | 292.00 | 296.00 | 287.00 | 295.00 | 295.00 | 0.68% | 276,900 |
| Dec 3, 2025 | 297.00 | 299.00 | 290.00 | 293.00 | 293.00 | -2.33% | 368,500 |
| Dec 2, 2025 | 328.00 | 328.00 | 299.00 | 300.00 | 300.00 | -1.32% | 866,400 |
| Dec 1, 2025 | 312.00 | 313.00 | 301.00 | 304.00 | 304.00 | -2.56% | 176,700 |
| Nov 28, 2025 | 301.00 | 317.00 | 301.00 | 312.00 | 312.00 | 4.00% | 250,500 |
| Nov 27, 2025 | 301.00 | 303.00 | 299.00 | 300.00 | 300.00 | 0.33% | 117,700 |
| Nov 26, 2025 | 296.00 | 301.00 | 296.00 | 299.00 | 299.00 | 1.36% | 130,500 |
| Nov 25, 2025 | 302.00 | 303.00 | 293.00 | 295.00 | 295.00 | - | 124,700 |
| Nov 21, 2025 | 305.00 | 308.00 | 295.00 | 295.00 | 295.00 | -3.91% | 199,600 |
| Nov 20, 2025 | 298.00 | 309.00 | 298.00 | 307.00 | 307.00 | 3.37% | 216,700 |
| Nov 19, 2025 | 297.00 | 302.00 | 294.00 | 297.00 | 297.00 | -0.67% | 145,900 |
| Nov 18, 2025 | 298.00 | 301.00 | 294.00 | 299.00 | 299.00 | - | 128,000 |
| Nov 17, 2025 | 301.00 | 303.00 | 294.00 | 299.00 | 299.00 | -1.32% | 182,300 |
| Nov 14, 2025 | 307.00 | 313.00 | 303.00 | 303.00 | 303.00 | -2.57% | 157,400 |
| Nov 13, 2025 | 309.00 | 314.00 | 304.00 | 311.00 | 311.00 | - | 119,100 |
| Nov 12, 2025 | 300.00 | 313.00 | 300.00 | 311.00 | 311.00 | 2.64% | 203,200 |
| Nov 11, 2025 | 301.00 | 303.00 | 295.00 | 303.00 | 303.00 | 4.48% | 266,400 |
| Nov 10, 2025 | 295.00 | 296.00 | 289.00 | 290.00 | 290.00 | -0.34% | 116,700 |
| Nov 7, 2025 | 291.00 | 294.00 | 289.00 | 291.00 | 291.00 | -1.69% | 96,700 |
| Nov 6, 2025 | 298.00 | 302.00 | 292.00 | 296.00 | 296.00 | 0.68% | 185,000 |
| Nov 5, 2025 | 295.00 | 295.00 | 286.00 | 294.00 | 294.00 | -0.68% | 125,400 |
| Nov 4, 2025 | 292.00 | 300.00 | 290.00 | 296.00 | 296.00 | 1.72% | 160,300 |
| Oct 31, 2025 | 292.00 | 300.00 | 291.00 | 291.00 | 291.00 | -1.02% | 130,200 |
| Oct 30, 2025 | 284.00 | 294.00 | 284.00 | 294.00 | 294.00 | 3.16% | 296,700 |
| Oct 29, 2025 | 296.00 | 296.00 | 284.00 | 285.00 | 285.00 | -4.04% | 343,000 |
| Oct 28, 2025 | 302.00 | 302.00 | 297.00 | 297.00 | 297.00 | -1.66% | 162,500 |
| Oct 27, 2025 | 300.00 | 308.00 | 299.00 | 302.00 | 302.00 | 1.00% | 166,300 |
| Oct 24, 2025 | 305.00 | 305.00 | 298.00 | 299.00 | 299.00 | -1.64% | 300,100 |
| Oct 23, 2025 | 313.00 | 313.00 | 304.00 | 304.00 | 304.00 | -1.94% | 144,400 |
| Oct 22, 2025 | 308.00 | 315.00 | 308.00 | 310.00 | 310.00 | 0.32% | 141,200 |
| Oct 21, 2025 | 308.00 | 314.00 | 307.00 | 309.00 | 309.00 | - | 126,300 |
| Oct 20, 2025 | 303.00 | 312.00 | 303.00 | 309.00 | 309.00 | 1.64% | 203,700 |
| Oct 17, 2025 | 311.00 | 313.00 | 304.00 | 304.00 | 304.00 | -1.94% | 202,600 |
| Oct 16, 2025 | 320.00 | 323.00 | 310.00 | 310.00 | 310.00 | -3.43% | 230,700 |
| Oct 15, 2025 | 309.00 | 321.00 | 309.00 | 321.00 | 321.00 | 4.22% | 172,900 |
| Oct 14, 2025 | 320.00 | 325.00 | 307.00 | 308.00 | 308.00 | -5.23% | 276,400 |
| Oct 10, 2025 | 320.00 | 326.00 | 318.00 | 325.00 | 325.00 | 1.25% | 216,600 |
| Oct 9, 2025 | 324.00 | 327.00 | 319.00 | 321.00 | 321.00 | 1.58% | 297,700 |
| Oct 8, 2025 | 316.00 | 319.00 | 313.00 | 316.00 | 316.00 | 0.32% | 117,500 |