Property Technologies Inc. (TYO:5527)
Japan
· Delayed Price · Currency is JPY 723.00
+12.00 (1.69%)
Mar 10, 2026, 3:30 PM JST
Property Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 722.00 | 723.00 | 713.00 | 723.00 | 723.00 | 1.69% | 41,000 |
| Mar 9, 2026 | 708.00 | 711.00 | 686.00 | 711.00 | 711.00 | -0.70% | 107,200 |
| Mar 6, 2026 | 725.00 | 725.00 | 708.00 | 716.00 | 716.00 | -1.65% | 34,900 |
| Mar 5, 2026 | 731.00 | 743.00 | 720.00 | 728.00 | 728.00 | 1.39% | 51,600 |
| Mar 4, 2026 | 723.00 | 723.00 | 702.00 | 718.00 | 718.00 | -2.05% | 110,100 |
| Mar 3, 2026 | 757.00 | 757.00 | 730.00 | 733.00 | 733.00 | -1.87% | 61,300 |
| Mar 2, 2026 | 755.00 | 755.00 | 740.00 | 747.00 | 747.00 | -2.23% | 35,400 |
| Feb 27, 2026 | 753.00 | 769.00 | 746.00 | 764.00 | 764.00 | 1.87% | 57,900 |
| Feb 26, 2026 | 738.00 | 750.00 | 738.00 | 750.00 | 750.00 | 2.04% | 49,400 |
| Feb 25, 2026 | 734.00 | 738.00 | 728.00 | 735.00 | 735.00 | 0.27% | 39,700 |
| Feb 24, 2026 | 750.00 | 750.00 | 728.00 | 733.00 | 733.00 | -1.61% | 60,000 |
| Feb 20, 2026 | 750.00 | 754.00 | 742.00 | 745.00 | 745.00 | -1.32% | 28,100 |
| Feb 19, 2026 | 750.00 | 759.00 | 747.00 | 755.00 | 755.00 | 0.94% | 70,300 |
| Feb 18, 2026 | 746.00 | 752.00 | 743.00 | 748.00 | 748.00 | 0.94% | 31,500 |
| Feb 17, 2026 | 749.00 | 755.00 | 739.00 | 741.00 | 741.00 | -0.67% | 36,000 |
| Feb 16, 2026 | 741.00 | 747.00 | 729.00 | 746.00 | 746.00 | 2.47% | 55,000 |
| Feb 13, 2026 | 745.00 | 745.00 | 728.00 | 728.00 | 728.00 | -2.54% | 33,800 |
| Feb 12, 2026 | 742.00 | 748.00 | 738.00 | 747.00 | 747.00 | 1.49% | 65,500 |
| Feb 10, 2026 | 731.00 | 740.00 | 729.00 | 736.00 | 736.00 | 1.24% | 69,100 |
| Feb 9, 2026 | 730.00 | 731.00 | 724.00 | 727.00 | 727.00 | 0.41% | 41,100 |
| Feb 6, 2026 | 729.00 | 730.00 | 717.00 | 724.00 | 724.00 | -0.55% | 46,100 |
| Feb 5, 2026 | 735.00 | 736.00 | 724.00 | 728.00 | 728.00 | -0.82% | 45,300 |
| Feb 4, 2026 | 737.00 | 737.00 | 730.00 | 734.00 | 734.00 | -0.54% | 30,600 |
| Feb 3, 2026 | 733.00 | 739.00 | 733.00 | 738.00 | 738.00 | 1.10% | 48,300 |
| Feb 2, 2026 | 727.00 | 738.00 | 727.00 | 730.00 | 730.00 | 0.55% | 48,200 |
| Jan 30, 2026 | 731.00 | 731.00 | 716.00 | 726.00 | 726.00 | -0.95% | 58,200 |
| Jan 29, 2026 | 725.00 | 733.00 | 719.00 | 733.00 | 733.00 | 1.10% | 46,800 |
| Jan 28, 2026 | 727.00 | 729.00 | 719.00 | 725.00 | 725.00 | -0.14% | 74,400 |
| Jan 27, 2026 | 741.00 | 741.00 | 726.00 | 726.00 | 726.00 | -1.49% | 67,200 |
| Jan 26, 2026 | 747.00 | 748.00 | 735.00 | 737.00 | 737.00 | -0.94% | 67,200 |
| Jan 23, 2026 | 738.00 | 751.00 | 734.00 | 744.00 | 744.00 | 1.78% | 95,600 |
| Jan 22, 2026 | 720.00 | 731.00 | 720.00 | 731.00 | 731.00 | 1.67% | 61,000 |
| Jan 21, 2026 | 730.00 | 730.00 | 717.00 | 719.00 | 719.00 | -1.91% | 116,700 |
| Jan 20, 2026 | 739.00 | 743.00 | 721.00 | 733.00 | 733.00 | -0.54% | 125,800 |
| Jan 19, 2026 | 753.00 | 753.00 | 730.00 | 737.00 | 737.00 | -0.81% | 90,600 |
| Jan 16, 2026 | 717.00 | 744.00 | 712.00 | 743.00 | 743.00 | 4.80% | 278,100 |
| Jan 15, 2026 | 719.00 | 723.00 | 699.00 | 709.00 | 709.00 | -8.99% | 775,200 |
| Jan 14, 2026 | 780.00 | 788.00 | 775.00 | 779.00 | 779.00 | -0.51% | 249,900 |
| Jan 13, 2026 | 786.00 | 788.00 | 773.00 | 783.00 | 783.00 | 1.42% | 146,300 |
| Jan 9, 2026 | 763.00 | 773.00 | 758.00 | 772.00 | 772.00 | 1.18% | 88,700 |
| Jan 8, 2026 | 769.00 | 771.00 | 762.00 | 763.00 | 763.00 | -0.52% | 53,200 |
| Jan 7, 2026 | 773.00 | 773.00 | 762.00 | 767.00 | 767.00 | -0.13% | 62,200 |
| Jan 6, 2026 | 771.00 | 779.00 | 768.00 | 768.00 | 768.00 | 0.26% | 73,100 |
| Jan 5, 2026 | 760.00 | 771.00 | 758.00 | 766.00 | 766.00 | 3.23% | 165,300 |
| Dec 30, 2025 | 740.00 | 744.00 | 735.00 | 742.00 | 742.00 | 0.27% | 53,400 |
| Dec 29, 2025 | 737.00 | 745.00 | 736.00 | 740.00 | 740.00 | 0.27% | 34,000 |
| Dec 26, 2025 | 747.00 | 754.00 | 734.00 | 738.00 | 738.00 | 0.41% | 126,100 |
| Dec 25, 2025 | 734.00 | 741.00 | 732.00 | 735.00 | 735.00 | 0.14% | 33,100 |
| Dec 24, 2025 | 722.00 | 734.00 | 722.00 | 734.00 | 734.00 | 1.38% | 47,800 |
| Dec 23, 2025 | 722.00 | 729.00 | 722.00 | 724.00 | 724.00 | - | 39,200 |
| Dec 22, 2025 | 733.00 | 733.00 | 720.00 | 724.00 | 724.00 | -1.23% | 42,300 |
| Dec 19, 2025 | 712.00 | 735.00 | 712.00 | 733.00 | 733.00 | 2.37% | 64,900 |
| Dec 18, 2025 | 714.00 | 722.00 | 711.00 | 716.00 | 716.00 | 0.14% | 46,800 |
| Dec 17, 2025 | 714.00 | 718.00 | 707.00 | 715.00 | 715.00 | 0.28% | 57,100 |
| Dec 16, 2025 | 722.00 | 728.00 | 711.00 | 713.00 | 713.00 | -1.25% | 53,400 |
| Dec 15, 2025 | 715.00 | 723.00 | 712.00 | 722.00 | 722.00 | - | 46,700 |
| Dec 12, 2025 | 721.00 | 723.00 | 716.00 | 722.00 | 722.00 | 0.14% | 48,200 |
| Dec 11, 2025 | 730.00 | 733.00 | 709.00 | 721.00 | 721.00 | -1.90% | 136,800 |
| Dec 10, 2025 | 749.00 | 749.00 | 733.00 | 735.00 | 735.00 | -0.68% | 65,800 |
| Dec 9, 2025 | 749.00 | 754.00 | 737.00 | 740.00 | 740.00 | -1.99% | 51,900 |
| Dec 8, 2025 | 737.00 | 755.00 | 735.00 | 755.00 | 755.00 | 2.58% | 118,600 |
| Dec 5, 2025 | 720.00 | 742.00 | 720.00 | 736.00 | 736.00 | 2.36% | 76,000 |
| Dec 4, 2025 | 708.00 | 720.00 | 704.00 | 719.00 | 719.00 | 1.55% | 66,400 |
| Dec 3, 2025 | 702.00 | 712.00 | 699.00 | 708.00 | 708.00 | 0.57% | 89,200 |
| Dec 2, 2025 | 709.00 | 712.00 | 697.00 | 704.00 | 704.00 | -1.12% | 116,300 |
| Dec 1, 2025 | 727.00 | 727.00 | 707.00 | 712.00 | 712.00 | -3.26% | 234,800 |
| Nov 28, 2025 | 725.00 | 742.00 | 723.00 | 736.00 | 736.00 | 1.80% | 140,900 |
| Nov 27, 2025 | 712.00 | 733.00 | 711.00 | 723.00 | 723.00 | -2.69% | 462,500 |
| Nov 26, 2025 | 759.00 | 759.00 | 743.00 | 743.00 | 718.20 | -1.59% | 404,100 |
| Nov 25, 2025 | 758.00 | 766.00 | 750.00 | 755.00 | 729.80 | 0.94% | 233,100 |
| Nov 21, 2025 | 765.00 | 772.00 | 744.00 | 748.00 | 723.03 | -2.60% | 252,500 |
| Nov 20, 2025 | 774.00 | 776.00 | 762.00 | 768.00 | 742.37 | - | 101,400 |
| Nov 19, 2025 | 774.00 | 775.00 | 760.00 | 768.00 | 742.37 | - | 124,800 |
| Nov 18, 2025 | 786.00 | 787.00 | 759.00 | 768.00 | 742.37 | -1.79% | 150,700 |
| Nov 17, 2025 | 805.00 | 808.00 | 782.00 | 782.00 | 755.90 | -1.01% | 156,700 |
| Nov 14, 2025 | 790.00 | 794.00 | 781.00 | 790.00 | 763.63 | -0.63% | 100,700 |
| Nov 13, 2025 | 803.00 | 803.00 | 791.00 | 795.00 | 768.46 | -0.63% | 65,800 |
| Nov 12, 2025 | 792.00 | 808.00 | 787.00 | 800.00 | 773.30 | 1.52% | 96,600 |
| Nov 11, 2025 | 785.00 | 798.00 | 780.00 | 788.00 | 761.70 | 0.25% | 70,200 |
| Nov 10, 2025 | 770.00 | 793.00 | 769.00 | 786.00 | 759.77 | 4.11% | 133,900 |
| Nov 7, 2025 | 772.00 | 778.00 | 743.00 | 755.00 | 729.80 | -3.33% | 301,500 |
| Nov 6, 2025 | 810.00 | 811.00 | 780.00 | 781.00 | 754.93 | -2.62% | 91,400 |
| Nov 5, 2025 | 803.00 | 807.00 | 778.00 | 802.00 | 775.23 | - | 130,300 |
| Nov 4, 2025 | 823.00 | 825.00 | 795.00 | 802.00 | 775.23 | 0.50% | 113,200 |
| Oct 31, 2025 | 786.00 | 804.00 | 784.00 | 798.00 | 771.36 | 1.92% | 108,500 |
| Oct 30, 2025 | 790.00 | 797.00 | 777.00 | 783.00 | 756.87 | -1.76% | 147,800 |
| Oct 29, 2025 | 820.00 | 820.00 | 795.00 | 797.00 | 770.40 | -1.24% | 118,900 |
| Oct 28, 2025 | 820.00 | 824.00 | 785.00 | 807.00 | 780.06 | -1.71% | 226,400 |
| Oct 27, 2025 | 909.00 | 910.00 | 818.00 | 821.00 | 793.60 | -9.38% | 666,000 |
| Oct 24, 2025 | 905.00 | 909.00 | 882.00 | 906.00 | 875.76 | 2.84% | 207,400 |
| Oct 23, 2025 | 860.00 | 890.00 | 853.00 | 881.00 | 851.59 | 3.53% | 225,600 |
| Oct 22, 2025 | 846.00 | 855.00 | 836.00 | 851.00 | 822.60 | 2.04% | 195,500 |
| Oct 21, 2025 | 852.00 | 858.00 | 828.00 | 834.00 | 806.16 | - | 194,300 |
| Oct 20, 2025 | 844.00 | 850.00 | 820.00 | 834.00 | 806.16 | 0.60% | 196,000 |
| Oct 17, 2025 | 863.00 | 868.00 | 815.00 | 829.00 | 801.33 | -2.24% | 354,400 |
| Oct 16, 2025 | 805.00 | 848.00 | 783.00 | 848.00 | 819.70 | 11.14% | 1,058,600 |
| Oct 15, 2025 | 763.00 | 763.00 | 763.00 | 763.00 | 737.53 | 15.08% | 31,800 |
| Oct 14, 2025 | 668.00 | 680.00 | 653.00 | 663.00 | 640.87 | -1.34% | 184,200 |
| Oct 10, 2025 | 678.00 | 681.00 | 665.00 | 672.00 | 649.57 | -0.88% | 73,200 |
| Oct 9, 2025 | 672.00 | 681.00 | 666.00 | 678.00 | 655.37 | 0.89% | 33,200 |