Prored Partners CO.,LTD. (TYO:7034)
Japan
· Delayed Price · Currency is JPY 448.00
-2.00 (-0.44%)
Mar 10, 2026, 9:14 AM JST
Prored Partners CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 453.00 | 457.00 | 441.00 | 450.00 | 450.00 | -4.05% | 28,300 |
| Mar 6, 2026 | 470.00 | 475.00 | 454.00 | 469.00 | 469.00 | 1.08% | 44,400 |
| Mar 5, 2026 | 446.00 | 470.00 | 446.00 | 464.00 | 464.00 | 5.69% | 47,400 |
| Mar 4, 2026 | 440.00 | 448.00 | 426.00 | 439.00 | 439.00 | -2.23% | 71,300 |
| Mar 3, 2026 | 473.00 | 473.00 | 446.00 | 449.00 | 449.00 | -5.07% | 57,800 |
| Mar 2, 2026 | 476.00 | 483.00 | 464.00 | 473.00 | 473.00 | -0.63% | 37,200 |
| Feb 27, 2026 | 486.00 | 502.00 | 476.00 | 476.00 | 476.00 | -2.66% | 45,200 |
| Feb 26, 2026 | 475.00 | 497.00 | 475.00 | 489.00 | 489.00 | 1.88% | 23,500 |
| Feb 25, 2026 | 486.00 | 491.00 | 477.00 | 480.00 | 480.00 | -0.21% | 30,400 |
| Feb 24, 2026 | 494.00 | 494.00 | 476.00 | 481.00 | 481.00 | -2.24% | 35,000 |
| Feb 20, 2026 | 493.00 | 495.00 | 483.00 | 492.00 | 492.00 | -1.01% | 20,500 |
| Feb 19, 2026 | 504.00 | 506.00 | 493.00 | 497.00 | 497.00 | -1.19% | 30,400 |
| Feb 18, 2026 | 514.00 | 514.00 | 502.00 | 503.00 | 503.00 | -2.14% | 19,100 |
| Feb 17, 2026 | 512.00 | 514.00 | 504.00 | 514.00 | 514.00 | 0.39% | 31,500 |
| Feb 16, 2026 | 508.00 | 516.00 | 506.00 | 512.00 | 512.00 | 0.39% | 35,300 |
| Feb 13, 2026 | 542.00 | 542.00 | 510.00 | 510.00 | 510.00 | -4.14% | 28,000 |
| Feb 12, 2026 | 540.00 | 543.00 | 529.00 | 532.00 | 532.00 | -0.19% | 19,900 |
| Feb 10, 2026 | 517.00 | 547.00 | 517.00 | 533.00 | 533.00 | 3.29% | 87,300 |
| Feb 9, 2026 | 513.00 | 536.00 | 501.00 | 516.00 | 516.00 | 2.58% | 96,800 |
| Feb 6, 2026 | 520.00 | 520.00 | 503.00 | 503.00 | 503.00 | -4.19% | 31,100 |
| Feb 5, 2026 | 523.00 | 536.00 | 522.00 | 525.00 | 525.00 | 0.38% | 24,700 |
| Feb 4, 2026 | 511.00 | 528.00 | 508.00 | 523.00 | 523.00 | 0.58% | 32,000 |
| Feb 3, 2026 | 526.00 | 526.00 | 515.00 | 520.00 | 520.00 | 0.78% | 30,500 |
| Feb 2, 2026 | 535.00 | 535.00 | 516.00 | 516.00 | 516.00 | -1.71% | 34,100 |
| Jan 30, 2026 | 516.00 | 529.00 | 512.00 | 525.00 | 525.00 | 2.14% | 55,600 |
| Jan 29, 2026 | 536.00 | 538.00 | 510.00 | 514.00 | 514.00 | -3.56% | 68,500 |
| Jan 28, 2026 | 555.00 | 555.00 | 531.00 | 533.00 | 533.00 | -5.16% | 116,300 |
| Jan 27, 2026 | 571.00 | 573.00 | 560.00 | 562.00 | 562.00 | -2.26% | 28,000 |
| Jan 26, 2026 | 596.00 | 596.00 | 567.00 | 575.00 | 575.00 | -3.04% | 47,400 |
| Jan 23, 2026 | 595.00 | 597.00 | 586.00 | 593.00 | 593.00 | 1.02% | 27,500 |
| Jan 22, 2026 | 583.00 | 597.00 | 583.00 | 587.00 | 587.00 | 1.03% | 18,700 |
| Jan 21, 2026 | 586.00 | 588.00 | 578.00 | 581.00 | 581.00 | -1.02% | 27,400 |
| Jan 20, 2026 | 593.00 | 600.00 | 585.00 | 587.00 | 587.00 | -2.17% | 24,400 |
| Jan 19, 2026 | 602.00 | 605.00 | 571.00 | 600.00 | 600.00 | - | 66,200 |
| Jan 16, 2026 | 615.00 | 615.00 | 599.00 | 600.00 | 600.00 | -1.80% | 41,900 |
| Jan 15, 2026 | 586.00 | 614.00 | 585.00 | 611.00 | 611.00 | 3.04% | 36,700 |
| Jan 14, 2026 | 591.00 | 597.00 | 590.00 | 593.00 | 593.00 | 0.34% | 20,200 |
| Jan 13, 2026 | 610.00 | 611.00 | 588.00 | 591.00 | 591.00 | -2.31% | 41,800 |
| Jan 9, 2026 | 598.00 | 621.00 | 598.00 | 605.00 | 605.00 | 1.51% | 55,900 |
| Jan 8, 2026 | 578.00 | 599.00 | 578.00 | 596.00 | 596.00 | 3.11% | 37,900 |
| Jan 7, 2026 | 596.00 | 596.00 | 577.00 | 578.00 | 578.00 | -1.37% | 27,400 |
| Jan 6, 2026 | 567.00 | 594.00 | 566.00 | 586.00 | 586.00 | 3.17% | 50,800 |
| Jan 5, 2026 | 582.00 | 591.00 | 568.00 | 568.00 | 568.00 | -3.24% | 53,600 |
| Dec 30, 2025 | 605.00 | 605.00 | 587.00 | 587.00 | 587.00 | -2.98% | 48,600 |
| Dec 29, 2025 | 604.00 | 616.00 | 599.00 | 605.00 | 605.00 | -0.17% | 63,500 |
| Dec 26, 2025 | 614.00 | 615.00 | 599.00 | 606.00 | 606.00 | -1.30% | 52,500 |
| Dec 25, 2025 | 614.00 | 623.00 | 609.00 | 614.00 | 614.00 | 1.15% | 43,100 |
| Dec 24, 2025 | 609.00 | 619.00 | 600.00 | 607.00 | 607.00 | -1.94% | 36,900 |
| Dec 23, 2025 | 620.00 | 627.00 | 603.00 | 619.00 | 619.00 | 0.81% | 67,600 |
| Dec 22, 2025 | 635.00 | 636.00 | 607.00 | 614.00 | 614.00 | -2.54% | 80,500 |
| Dec 19, 2025 | 617.00 | 640.00 | 617.00 | 630.00 | 630.00 | 2.11% | 95,700 |
| Dec 18, 2025 | 610.00 | 625.00 | 590.00 | 617.00 | 617.00 | -0.48% | 119,300 |
| Dec 17, 2025 | 611.00 | 623.00 | 585.00 | 620.00 | 620.00 | 2.14% | 219,400 |
| Dec 16, 2025 | 560.00 | 611.00 | 543.00 | 607.00 | 607.00 | 10.36% | 334,800 |
| Dec 15, 2025 | 543.00 | 564.00 | 537.00 | 550.00 | 550.00 | 2.61% | 153,100 |
| Dec 12, 2025 | 533.00 | 543.00 | 533.00 | 536.00 | 536.00 | 1.52% | 17,000 |
| Dec 11, 2025 | 527.00 | 531.00 | 521.00 | 528.00 | 528.00 | 0.76% | 30,100 |
| Dec 10, 2025 | 521.00 | 528.00 | 517.00 | 524.00 | 524.00 | -0.38% | 32,900 |
| Dec 9, 2025 | 536.00 | 536.00 | 522.00 | 526.00 | 526.00 | -2.05% | 55,600 |
| Dec 8, 2025 | 545.00 | 552.00 | 535.00 | 537.00 | 537.00 | -1.10% | 47,900 |
| Dec 5, 2025 | 541.00 | 548.00 | 541.00 | 543.00 | 543.00 | - | 27,200 |
| Dec 4, 2025 | 535.00 | 545.00 | 535.00 | 543.00 | 543.00 | 1.31% | 17,400 |
| Dec 3, 2025 | 539.00 | 547.00 | 536.00 | 536.00 | 536.00 | -1.65% | 36,200 |
| Dec 2, 2025 | 542.00 | 552.00 | 539.00 | 545.00 | 545.00 | 1.30% | 40,800 |
| Dec 1, 2025 | 563.00 | 563.00 | 537.00 | 538.00 | 538.00 | -2.71% | 45,100 |
| Nov 28, 2025 | 552.00 | 562.00 | 552.00 | 553.00 | 553.00 | -0.18% | 16,900 |
| Nov 27, 2025 | 549.00 | 560.00 | 541.00 | 554.00 | 554.00 | 0.91% | 32,800 |
| Nov 26, 2025 | 532.00 | 553.00 | 532.00 | 549.00 | 549.00 | 3.20% | 32,000 |
| Nov 25, 2025 | 550.00 | 550.00 | 532.00 | 532.00 | 532.00 | -1.85% | 50,300 |
| Nov 21, 2025 | 531.00 | 545.00 | 531.00 | 542.00 | 542.00 | 0.37% | 18,400 |
| Nov 20, 2025 | 538.00 | 546.00 | 535.00 | 540.00 | 540.00 | 0.37% | 23,600 |
| Nov 19, 2025 | 539.00 | 549.00 | 532.00 | 538.00 | 538.00 | -0.55% | 36,800 |
| Nov 18, 2025 | 548.00 | 550.00 | 538.00 | 541.00 | 541.00 | -1.46% | 28,300 |
| Nov 17, 2025 | 548.00 | 552.00 | 541.00 | 549.00 | 549.00 | -0.72% | 31,400 |
| Nov 14, 2025 | 568.00 | 568.00 | 552.00 | 553.00 | 553.00 | -2.64% | 31,700 |
| Nov 13, 2025 | 567.00 | 577.00 | 562.00 | 568.00 | 568.00 | -0.35% | 34,900 |
| Nov 12, 2025 | 569.00 | 581.00 | 562.00 | 570.00 | 570.00 | -0.35% | 22,400 |
| Nov 11, 2025 | 578.00 | 579.00 | 564.00 | 572.00 | 572.00 | -1.04% | 34,300 |
| Nov 10, 2025 | 558.00 | 580.00 | 544.00 | 578.00 | 578.00 | 4.52% | 73,900 |
| Nov 7, 2025 | 539.00 | 554.00 | 537.00 | 553.00 | 553.00 | 1.28% | 26,900 |
| Nov 6, 2025 | 537.00 | 560.00 | 537.00 | 546.00 | 546.00 | 1.87% | 46,300 |
| Nov 5, 2025 | 538.00 | 541.00 | 522.00 | 536.00 | 536.00 | -0.92% | 42,900 |
| Nov 4, 2025 | 556.00 | 557.00 | 541.00 | 541.00 | 541.00 | -3.05% | 44,200 |
| Oct 31, 2025 | 565.00 | 565.00 | 548.00 | 558.00 | 558.00 | -1.06% | 39,800 |
| Oct 30, 2025 | 540.00 | 566.00 | 537.00 | 564.00 | 564.00 | 4.25% | 69,900 |
| Oct 29, 2025 | 562.00 | 564.00 | 537.00 | 541.00 | 541.00 | -3.39% | 108,300 |
| Oct 28, 2025 | 583.00 | 583.00 | 560.00 | 560.00 | 560.00 | -5.56% | 72,200 |
| Oct 27, 2025 | 596.00 | 608.00 | 584.00 | 593.00 | 593.00 | 4.77% | 157,300 |
| Oct 24, 2025 | 586.00 | 590.00 | 561.00 | 566.00 | 566.00 | -3.41% | 60,200 |
| Oct 23, 2025 | 588.00 | 589.00 | 573.00 | 586.00 | 586.00 | -0.17% | 28,900 |
| Oct 22, 2025 | 599.00 | 603.00 | 580.00 | 587.00 | 587.00 | -1.01% | 103,000 |
| Oct 21, 2025 | 575.00 | 594.00 | 567.00 | 593.00 | 593.00 | 2.77% | 62,500 |
| Oct 20, 2025 | 553.00 | 580.00 | 547.00 | 577.00 | 577.00 | 6.26% | 93,700 |
| Oct 17, 2025 | 548.00 | 554.00 | 540.00 | 543.00 | 543.00 | -2.34% | 34,300 |
| Oct 16, 2025 | 559.00 | 559.00 | 545.00 | 556.00 | 556.00 | -0.89% | 45,600 |
| Oct 15, 2025 | 550.00 | 565.00 | 550.00 | 561.00 | 561.00 | 2.19% | 36,600 |
| Oct 14, 2025 | 550.00 | 556.00 | 535.00 | 549.00 | 549.00 | -2.83% | 91,300 |
| Oct 10, 2025 | 571.00 | 572.00 | 561.00 | 565.00 | 565.00 | -2.08% | 54,300 |
| Oct 9, 2025 | 573.00 | 581.00 | 570.00 | 577.00 | 577.00 | 0.70% | 53,700 |
| Oct 8, 2025 | 584.00 | 590.00 | 573.00 | 573.00 | 573.00 | -3.05% | 49,400 |