Prored Partners CO.,LTD. (TYO:7034)
Japan
· Delayed Price · Currency is JPY 392.00
-9.00 (-2.24%)
Apr 30, 2026, 3:30 PM JST
Prored Partners CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 400.00 | 400.00 | 392.00 | 392.00 | 392.00 | -2.24% | 27,000 |
| Apr 28, 2026 | 388.00 | 405.00 | 388.00 | 401.00 | 401.00 | 2.82% | 19,700 |
| Apr 27, 2026 | 402.00 | 407.00 | 388.00 | 390.00 | 390.00 | -3.94% | 46,800 |
| Apr 24, 2026 | 410.00 | 413.00 | 405.00 | 406.00 | 406.00 | -1.93% | 34,800 |
| Apr 23, 2026 | 425.00 | 428.00 | 412.00 | 414.00 | 414.00 | -2.82% | 22,900 |
| Apr 22, 2026 | 427.00 | 431.00 | 423.00 | 426.00 | 426.00 | -0.93% | 13,500 |
| Apr 21, 2026 | 424.00 | 439.00 | 424.00 | 430.00 | 430.00 | 0.94% | 20,300 |
| Apr 20, 2026 | 422.00 | 433.00 | 417.00 | 426.00 | 426.00 | -0.23% | 33,500 |
| Apr 17, 2026 | 421.00 | 432.00 | 417.00 | 427.00 | 427.00 | 1.18% | 24,200 |
| Apr 16, 2026 | 420.00 | 427.00 | 420.00 | 422.00 | 422.00 | 1.44% | 7,500 |
| Apr 15, 2026 | 424.00 | 429.00 | 416.00 | 416.00 | 416.00 | -0.24% | 34,800 |
| Apr 14, 2026 | 415.00 | 422.00 | 415.00 | 417.00 | 417.00 | 0.48% | 33,300 |
| Apr 13, 2026 | 418.00 | 418.00 | 410.00 | 415.00 | 415.00 | -2.58% | 33,700 |
| Apr 10, 2026 | 437.00 | 437.00 | 417.00 | 426.00 | 426.00 | -2.52% | 31,600 |
| Apr 9, 2026 | 430.00 | 437.00 | 422.00 | 437.00 | 437.00 | 1.63% | 42,600 |
| Apr 8, 2026 | 440.00 | 446.00 | 430.00 | 430.00 | 430.00 | - | 29,600 |
| Apr 7, 2026 | 430.00 | 434.00 | 428.00 | 430.00 | 430.00 | 0.23% | 21,200 |
| Apr 6, 2026 | 427.00 | 434.00 | 427.00 | 429.00 | 429.00 | -1.38% | 15,100 |
| Apr 3, 2026 | 429.00 | 441.00 | 429.00 | 435.00 | 435.00 | 1.40% | 10,500 |
| Apr 2, 2026 | 432.00 | 438.00 | 427.00 | 429.00 | 429.00 | -0.69% | 51,700 |
| Apr 1, 2026 | 425.00 | 436.00 | 425.00 | 432.00 | 432.00 | 2.37% | 15,300 |
| Mar 31, 2026 | 426.00 | 433.00 | 420.00 | 422.00 | 422.00 | 0.96% | 27,100 |
| Mar 30, 2026 | 449.00 | 449.00 | 416.00 | 418.00 | 418.00 | -5.22% | 62,600 |
| Mar 27, 2026 | 439.00 | 442.00 | 434.00 | 441.00 | 441.00 | - | 10,700 |
| Mar 26, 2026 | 457.00 | 457.00 | 437.00 | 441.00 | 441.00 | -3.08% | 35,100 |
| Mar 25, 2026 | 450.00 | 459.00 | 449.00 | 455.00 | 455.00 | 2.02% | 47,700 |
| Mar 24, 2026 | 436.00 | 446.00 | 430.00 | 446.00 | 446.00 | 5.19% | 38,800 |
| Mar 23, 2026 | 439.00 | 439.00 | 417.00 | 424.00 | 424.00 | -4.07% | 69,700 |
| Mar 19, 2026 | 460.00 | 462.00 | 442.00 | 442.00 | 442.00 | -4.95% | 49,000 |
| Mar 18, 2026 | 451.00 | 469.00 | 442.00 | 465.00 | 465.00 | 5.20% | 134,500 |
| Mar 17, 2026 | 453.00 | 468.00 | 442.00 | 442.00 | 442.00 | -1.12% | 104,800 |
| Mar 16, 2026 | 459.00 | 463.00 | 443.00 | 447.00 | 447.00 | -3.46% | 37,700 |
| Mar 13, 2026 | 451.00 | 466.00 | 451.00 | 463.00 | 463.00 | -0.64% | 41,800 |
| Mar 12, 2026 | 462.00 | 477.00 | 461.00 | 466.00 | 466.00 | 0.87% | 33,200 |
| Mar 11, 2026 | 463.00 | 472.00 | 461.00 | 462.00 | 462.00 | 0.65% | 17,000 |
| Mar 10, 2026 | 450.00 | 465.00 | 442.00 | 459.00 | 459.00 | 2.00% | 26,800 |
| 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% | 19,500 |
| 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 |