Prodelight Co.,Ltd. (TYO:5580)
Japan
· Delayed Price · Currency is JPY 1,559.00
-8.00 (-0.51%)
Mar 11, 2026, 12:30 PM JST
Prodelight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,512.00 | 1,567.00 | 1,511.00 | 1,567.00 | 1,567.00 | 5.74% | 3,700 |
| Mar 9, 2026 | 1,514.00 | 1,514.00 | 1,424.00 | 1,482.00 | 1,482.00 | -3.07% | 5,500 |
| Mar 6, 2026 | 1,530.00 | 1,530.00 | 1,529.00 | 1,529.00 | 1,529.00 | -0.07% | 1,200 |
| Mar 5, 2026 | 1,510.00 | 1,530.00 | 1,506.00 | 1,530.00 | 1,530.00 | 2.82% | 500 |
| Mar 4, 2026 | 1,520.00 | 1,520.00 | 1,480.00 | 1,488.00 | 1,488.00 | -4.06% | 3,900 |
| Mar 3, 2026 | 1,576.00 | 1,622.00 | 1,551.00 | 1,551.00 | 1,551.00 | -2.02% | 2,200 |
| Mar 2, 2026 | 1,600.00 | 1,625.00 | 1,583.00 | 1,583.00 | 1,583.00 | -1.37% | 5,800 |
| Feb 27, 2026 | 1,610.00 | 1,638.00 | 1,605.00 | 1,605.00 | 1,605.00 | 2.23% | 3,900 |
| Feb 26, 2026 | 1,580.00 | 1,594.00 | 1,546.00 | 1,570.00 | 1,570.00 | -7.65% | 13,200 |
| Feb 25, 2026 | 1,711.00 | 1,734.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.64% | 11,200 |
| Feb 24, 2026 | 1,710.00 | 1,735.00 | 1,703.00 | 1,711.00 | 1,711.00 | 0.06% | 5,700 |
| Feb 20, 2026 | 1,717.00 | 1,717.00 | 1,700.00 | 1,710.00 | 1,710.00 | 0.65% | 2,300 |
| Feb 19, 2026 | 1,687.00 | 1,700.00 | 1,685.00 | 1,699.00 | 1,699.00 | 0.71% | 1,900 |
| Feb 18, 2026 | 1,672.00 | 1,718.00 | 1,672.00 | 1,687.00 | 1,687.00 | -1.46% | 2,000 |
| Feb 17, 2026 | 1,704.00 | 1,716.00 | 1,660.00 | 1,712.00 | 1,712.00 | 0.47% | 7,700 |
| Feb 16, 2026 | 1,719.00 | 1,748.00 | 1,701.00 | 1,704.00 | 1,704.00 | -1.56% | 5,000 |
| Feb 13, 2026 | 1,730.00 | 1,750.00 | 1,690.00 | 1,731.00 | 1,731.00 | -0.23% | 4,700 |
| Feb 12, 2026 | 1,691.00 | 1,739.00 | 1,691.00 | 1,735.00 | 1,735.00 | 1.40% | 3,600 |
| Feb 10, 2026 | 1,692.00 | 1,723.00 | 1,692.00 | 1,711.00 | 1,711.00 | 1.12% | 2,600 |
| Feb 9, 2026 | 1,714.00 | 1,714.00 | 1,684.00 | 1,692.00 | 1,692.00 | -0.53% | 4,300 |
| Feb 6, 2026 | 1,753.00 | 1,753.00 | 1,701.00 | 1,701.00 | 1,701.00 | -2.80% | 7,300 |
| Feb 5, 2026 | 1,744.00 | 1,750.00 | 1,712.00 | 1,750.00 | 1,750.00 | 0.06% | 4,100 |
| Feb 4, 2026 | 1,749.00 | 1,749.00 | 1,681.00 | 1,749.00 | 1,749.00 | - | 6,100 |
| Feb 3, 2026 | 1,756.00 | 1,756.00 | 1,749.00 | 1,749.00 | 1,749.00 | 0.06% | 1,400 |
| Feb 2, 2026 | 1,750.00 | 1,771.00 | 1,725.00 | 1,748.00 | 1,748.00 | -0.11% | 3,400 |
| Jan 30, 2026 | 1,706.00 | 1,765.00 | 1,706.00 | 1,750.00 | 1,750.00 | 2.64% | 3,300 |
| Jan 29, 2026 | 1,691.00 | 1,742.00 | 1,650.00 | 1,705.00 | 1,705.00 | - | 6,200 |
| Jan 28, 2026 | 1,712.00 | 1,792.00 | 1,677.00 | 1,705.00 | 1,705.00 | -2.40% | 5,200 |
| Jan 27, 2026 | 1,732.00 | 1,751.00 | 1,710.00 | 1,747.00 | 1,747.00 | -0.17% | 3,000 |
| Jan 26, 2026 | 1,779.00 | 1,779.00 | 1,720.00 | 1,750.00 | 1,750.00 | -3.15% | 6,100 |
| Jan 23, 2026 | 1,844.00 | 1,859.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.28% | 2,800 |
| Jan 22, 2026 | 1,860.00 | 1,878.00 | 1,795.00 | 1,802.00 | 1,802.00 | -1.53% | 5,600 |
| Jan 21, 2026 | 1,735.00 | 1,846.00 | 1,732.00 | 1,830.00 | 1,830.00 | 3.39% | 9,300 |
| Jan 20, 2026 | 1,747.00 | 1,770.00 | 1,728.00 | 1,770.00 | 1,770.00 | 2.37% | 5,700 |
| Jan 19, 2026 | 1,733.00 | 1,733.00 | 1,703.00 | 1,729.00 | 1,729.00 | 1.41% | 3,100 |
| Jan 16, 2026 | 1,720.00 | 1,720.00 | 1,700.00 | 1,705.00 | 1,705.00 | -1.96% | 4,300 |
| Jan 15, 2026 | 1,690.00 | 1,739.00 | 1,658.00 | 1,739.00 | 1,739.00 | 2.78% | 2,400 |
| Jan 14, 2026 | 1,693.00 | 1,693.00 | 1,651.00 | 1,692.00 | 1,692.00 | - | 7,400 |
| Jan 13, 2026 | 1,719.00 | 1,737.00 | 1,655.00 | 1,692.00 | 1,692.00 | 0.77% | 4,900 |
| Jan 9, 2026 | 1,745.00 | 1,748.00 | 1,671.00 | 1,679.00 | 1,679.00 | -1.52% | 2,500 |
| Jan 8, 2026 | 1,637.00 | 1,840.00 | 1,631.00 | 1,705.00 | 1,705.00 | 4.15% | 25,300 |
| Jan 7, 2026 | 1,620.00 | 1,637.00 | 1,620.00 | 1,637.00 | 1,637.00 | 0.18% | 2,100 |
| Jan 6, 2026 | 1,618.00 | 1,634.00 | 1,599.00 | 1,634.00 | 1,634.00 | 2.38% | 3,200 |
| Jan 5, 2026 | 1,586.00 | 1,615.00 | 1,580.00 | 1,596.00 | 1,596.00 | 0.69% | 1,700 |
| Dec 30, 2025 | 1,584.00 | 1,607.00 | 1,567.00 | 1,585.00 | 1,585.00 | -0.94% | 2,500 |
| Dec 29, 2025 | 1,546.00 | 1,622.00 | 1,546.00 | 1,600.00 | 1,600.00 | 1.01% | 5,100 |
| Dec 26, 2025 | 1,555.00 | 1,584.00 | 1,547.00 | 1,584.00 | 1,584.00 | 2.19% | 4,000 |
| Dec 25, 2025 | 1,607.00 | 1,607.00 | 1,527.00 | 1,550.00 | 1,550.00 | -4.02% | 7,000 |
| Dec 24, 2025 | 1,605.00 | 1,624.00 | 1,605.00 | 1,615.00 | 1,615.00 | -0.62% | 2,500 |
| Dec 23, 2025 | 1,573.00 | 1,639.00 | 1,573.00 | 1,625.00 | 1,625.00 | 3.37% | 2,500 |
| Dec 22, 2025 | 1,561.00 | 1,610.00 | 1,561.00 | 1,572.00 | 1,572.00 | 0.70% | 3,200 |
| Dec 19, 2025 | 1,556.00 | 1,594.00 | 1,555.00 | 1,561.00 | 1,561.00 | 1.04% | 2,500 |
| Dec 18, 2025 | 1,530.00 | 1,545.00 | 1,500.00 | 1,545.00 | 1,545.00 | 0.98% | 5,600 |
| Dec 17, 2025 | 1,530.00 | 1,531.00 | 1,502.00 | 1,530.00 | 1,530.00 | 2.00% | 5,200 |
| Dec 16, 2025 | 1,506.00 | 1,526.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.33% | 6,100 |
| Dec 15, 2025 | 1,472.00 | 1,527.00 | 1,472.00 | 1,505.00 | 1,505.00 | 2.52% | 4,000 |
| Dec 12, 2025 | 1,505.00 | 1,759.00 | 1,467.00 | 1,468.00 | 1,468.00 | -1.34% | 126,800 |
| Dec 11, 2025 | 1,507.00 | 1,512.00 | 1,488.00 | 1,488.00 | 1,488.00 | -0.47% | 1,200 |
| Dec 10, 2025 | 1,480.00 | 1,512.00 | 1,480.00 | 1,495.00 | 1,495.00 | 1.98% | 2,000 |
| Dec 9, 2025 | 1,502.00 | 1,542.00 | 1,466.00 | 1,466.00 | 1,466.00 | -0.41% | 1,300 |
| Dec 8, 2025 | 1,476.00 | 1,492.00 | 1,472.00 | 1,472.00 | 1,472.00 | -0.61% | 2,400 |
| Dec 5, 2025 | 1,475.00 | 1,482.00 | 1,460.00 | 1,481.00 | 1,481.00 | 0.82% | 4,100 |
| Dec 4, 2025 | 1,480.00 | 1,480.00 | 1,442.00 | 1,469.00 | 1,469.00 | 1.31% | 3,100 |
| Dec 3, 2025 | 1,473.00 | 1,473.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.55% | 2,300 |
| Dec 2, 2025 | 1,487.00 | 1,490.00 | 1,480.00 | 1,488.00 | 1,488.00 | - | 3,000 |
| Dec 1, 2025 | 1,535.00 | 1,535.00 | 1,486.00 | 1,488.00 | 1,488.00 | -3.06% | 5,500 |
| Nov 28, 2025 | 1,530.00 | 1,909.00 | 1,493.00 | 1,535.00 | 1,535.00 | 1.66% | 112,100 |
| Nov 27, 2025 | 1,504.00 | 1,510.00 | 1,502.00 | 1,510.00 | 1,510.00 | 0.60% | 1,600 |
| Nov 26, 2025 | 1,490.00 | 1,504.00 | 1,490.00 | 1,501.00 | 1,501.00 | 0.40% | 2,200 |
| Nov 25, 2025 | 1,492.00 | 1,502.00 | 1,492.00 | 1,495.00 | 1,495.00 | 1.01% | 2,400 |
| Nov 21, 2025 | 1,465.00 | 1,480.00 | 1,460.00 | 1,480.00 | 1,480.00 | 0.95% | 2,100 |
| Nov 20, 2025 | 1,450.00 | 1,473.00 | 1,450.00 | 1,466.00 | 1,466.00 | 3.24% | 3,400 |
| Nov 19, 2025 | 1,409.00 | 1,449.00 | 1,409.00 | 1,420.00 | 1,420.00 | 0.78% | 5,700 |
| Nov 18, 2025 | 1,451.00 | 1,451.00 | 1,400.00 | 1,409.00 | 1,409.00 | -2.83% | 7,700 |
| Nov 17, 2025 | 1,480.00 | 1,480.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.63% | 4,400 |
| Nov 14, 2025 | 1,471.00 | 1,488.00 | 1,460.00 | 1,474.00 | 1,474.00 | 0.48% | 3,000 |
| Nov 13, 2025 | 1,486.00 | 1,486.00 | 1,465.00 | 1,467.00 | 1,467.00 | -0.20% | 3,000 |
| Nov 12, 2025 | 1,509.00 | 1,513.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.61% | 3,700 |
| Nov 11, 2025 | 1,500.00 | 1,500.00 | 1,474.00 | 1,479.00 | 1,479.00 | -2.05% | 1,500 |
| Nov 10, 2025 | 1,489.00 | 1,515.00 | 1,489.00 | 1,510.00 | 1,510.00 | 1.41% | 2,200 |
| Nov 7, 2025 | 1,463.00 | 1,489.00 | 1,463.00 | 1,489.00 | 1,489.00 | 0.68% | 4,100 |
| Nov 6, 2025 | 1,490.00 | 1,490.00 | 1,461.00 | 1,479.00 | 1,479.00 | -1.07% | 8,900 |
| Nov 5, 2025 | 1,487.00 | 1,505.00 | 1,466.00 | 1,495.00 | 1,495.00 | -0.66% | 7,500 |
| Nov 4, 2025 | 1,523.00 | 1,530.00 | 1,503.00 | 1,505.00 | 1,505.00 | -1.18% | 3,500 |
| Oct 31, 2025 | 1,528.00 | 1,530.00 | 1,523.00 | 1,523.00 | 1,523.00 | -0.46% | 1,100 |
| Oct 30, 2025 | 1,528.00 | 1,560.00 | 1,528.00 | 1,530.00 | 1,530.00 | -0.33% | 1,500 |
| Oct 29, 2025 | 1,560.00 | 1,560.00 | 1,535.00 | 1,535.00 | 1,535.00 | -0.78% | 1,400 |
| Oct 28, 2025 | 1,548.00 | 1,565.00 | 1,535.00 | 1,547.00 | 1,547.00 | -0.58% | 2,100 |
| Oct 27, 2025 | 1,594.00 | 1,594.00 | 1,531.00 | 1,556.00 | 1,556.00 | 0.13% | 3,700 |
| Oct 24, 2025 | 1,541.00 | 1,554.00 | 1,541.00 | 1,554.00 | 1,554.00 | 0.78% | 900 |
| Oct 23, 2025 | 1,541.00 | 1,569.00 | 1,541.00 | 1,542.00 | 1,542.00 | -0.06% | 400 |
| Oct 22, 2025 | 1,533.00 | 1,573.00 | 1,533.00 | 1,543.00 | 1,543.00 | 0.78% | 2,900 |
| Oct 21, 2025 | 1,559.00 | 1,560.00 | 1,530.00 | 1,531.00 | 1,531.00 | -0.58% | 1,700 |
| Oct 20, 2025 | 1,556.00 | 1,556.00 | 1,515.00 | 1,540.00 | 1,540.00 | 0.98% | 4,800 |
| Oct 17, 2025 | 1,499.00 | 1,535.00 | 1,499.00 | 1,525.00 | 1,525.00 | -0.91% | 4,000 |
| Oct 16, 2025 | 1,555.00 | 1,558.00 | 1,525.00 | 1,539.00 | 1,539.00 | 0.39% | 2,900 |
| Oct 15, 2025 | 1,517.00 | 1,545.00 | 1,516.00 | 1,533.00 | 1,533.00 | 2.54% | 5,400 |
| Oct 14, 2025 | 1,532.00 | 1,532.00 | 1,450.00 | 1,495.00 | 1,495.00 | -4.90% | 6,300 |
| Oct 10, 2025 | 1,552.00 | 1,572.00 | 1,532.00 | 1,572.00 | 1,572.00 | 1.29% | 3,200 |
| Oct 9, 2025 | 1,560.00 | 1,560.00 | 1,534.00 | 1,552.00 | 1,552.00 | -0.51% | 1,600 |