Printnet Inc. (TYO:7805)
Japan
· Delayed Price · Currency is JPY 714.00
+16.00 (2.29%)
Mar 10, 2026, 2:36 PM JST
Printnet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 703.00 | 703.00 | 681.00 | 698.00 | 698.00 | -1.41% | 12,300 |
| Mar 6, 2026 | 706.00 | 719.00 | 704.00 | 708.00 | 708.00 | 0.43% | 10,600 |
| Mar 5, 2026 | 705.00 | 710.00 | 703.00 | 705.00 | 705.00 | 1.29% | 20,900 |
| Mar 4, 2026 | 707.00 | 707.00 | 696.00 | 696.00 | 696.00 | -3.06% | 7,900 |
| Mar 3, 2026 | 718.00 | 719.00 | 717.00 | 718.00 | 718.00 | - | 2,000 |
| Mar 2, 2026 | 718.00 | 720.00 | 716.00 | 718.00 | 718.00 | -0.14% | 5,200 |
| Feb 27, 2026 | 718.00 | 724.00 | 716.00 | 719.00 | 719.00 | - | 4,300 |
| Feb 26, 2026 | 712.00 | 719.00 | 706.00 | 719.00 | 719.00 | 0.70% | 6,200 |
| Feb 25, 2026 | 708.00 | 714.00 | 706.00 | 714.00 | 714.00 | 0.42% | 3,000 |
| Feb 24, 2026 | 709.00 | 711.00 | 704.00 | 711.00 | 711.00 | 0.57% | 4,400 |
| Feb 20, 2026 | 716.00 | 716.00 | 707.00 | 707.00 | 707.00 | -0.42% | 4,900 |
| Feb 19, 2026 | 712.00 | 718.00 | 710.00 | 710.00 | 710.00 | - | 5,000 |
| Feb 18, 2026 | 708.00 | 714.00 | 708.00 | 710.00 | 710.00 | 0.28% | 2,900 |
| Feb 17, 2026 | 705.00 | 710.00 | 705.00 | 708.00 | 708.00 | 0.43% | 4,900 |
| Feb 16, 2026 | 702.00 | 709.00 | 701.00 | 705.00 | 705.00 | 0.86% | 6,600 |
| Feb 13, 2026 | 692.00 | 699.00 | 691.00 | 699.00 | 699.00 | 0.58% | 3,300 |
| Feb 12, 2026 | 692.00 | 695.00 | 690.00 | 695.00 | 695.00 | 0.87% | 3,400 |
| Feb 10, 2026 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | 0.15% | 300 |
| Feb 9, 2026 | 693.00 | 693.00 | 688.00 | 688.00 | 688.00 | -1.01% | 4,000 |
| Feb 6, 2026 | 695.00 | 696.00 | 695.00 | 695.00 | 695.00 | - | 1,700 |
| Feb 5, 2026 | 696.00 | 697.00 | 695.00 | 695.00 | 695.00 | - | 500 |
| Feb 4, 2026 | 694.00 | 698.00 | 691.00 | 695.00 | 695.00 | 0.43% | 3,100 |
| Feb 3, 2026 | 691.00 | 692.00 | 691.00 | 692.00 | 692.00 | 0.14% | 600 |
| Feb 2, 2026 | 694.00 | 694.00 | 691.00 | 691.00 | 691.00 | -0.43% | 2,400 |
| Jan 30, 2026 | 693.00 | 697.00 | 693.00 | 694.00 | 694.00 | 0.14% | 3,600 |
| Jan 29, 2026 | 695.00 | 699.00 | 692.00 | 693.00 | 693.00 | -0.43% | 2,800 |
| Jan 28, 2026 | 700.00 | 700.00 | 692.00 | 696.00 | 696.00 | -0.43% | 3,200 |
| Jan 27, 2026 | 700.00 | 700.00 | 698.00 | 699.00 | 699.00 | 0.14% | 1,100 |
| Jan 26, 2026 | 706.00 | 706.00 | 698.00 | 698.00 | 698.00 | -0.43% | 3,500 |
| Jan 23, 2026 | 702.00 | 703.00 | 700.00 | 701.00 | 701.00 | - | 2,100 |
| Jan 22, 2026 | 705.00 | 705.00 | 700.00 | 701.00 | 701.00 | -0.85% | 5,600 |
| Jan 21, 2026 | 706.00 | 707.00 | 703.00 | 707.00 | 707.00 | - | 4,500 |
| Jan 20, 2026 | 714.00 | 716.00 | 706.00 | 707.00 | 707.00 | - | 7,600 |
| Jan 19, 2026 | 706.00 | 711.00 | 706.00 | 707.00 | 707.00 | 0.14% | 3,700 |
| Jan 16, 2026 | 706.00 | 709.00 | 702.00 | 706.00 | 706.00 | -0.42% | 3,100 |
| Jan 15, 2026 | 731.00 | 731.00 | 703.00 | 709.00 | 709.00 | -0.98% | 13,400 |
| Jan 14, 2026 | 697.00 | 736.00 | 694.00 | 716.00 | 716.00 | 2.73% | 29,200 |
| Jan 13, 2026 | 693.00 | 697.00 | 685.00 | 697.00 | 697.00 | 1.16% | 10,800 |
| Jan 9, 2026 | 685.00 | 689.00 | 685.00 | 689.00 | 689.00 | 0.29% | 2,900 |
| Jan 8, 2026 | 686.00 | 689.00 | 681.00 | 687.00 | 687.00 | - | 4,200 |
| Jan 7, 2026 | 689.00 | 690.00 | 679.00 | 687.00 | 687.00 | -0.43% | 5,300 |
| Jan 6, 2026 | 682.00 | 692.00 | 682.00 | 690.00 | 690.00 | 1.02% | 14,800 |
| Jan 5, 2026 | 676.00 | 683.00 | 669.00 | 683.00 | 683.00 | 0.44% | 7,400 |
| Dec 30, 2025 | 675.00 | 681.00 | 673.00 | 680.00 | 680.00 | 1.49% | 4,000 |
| Dec 29, 2025 | 671.00 | 675.00 | 670.00 | 670.00 | 670.00 | - | 4,800 |
| Dec 26, 2025 | 683.00 | 684.00 | 670.00 | 670.00 | 670.00 | -1.03% | 10,100 |
| Dec 25, 2025 | 673.00 | 685.00 | 673.00 | 677.00 | 677.00 | 0.30% | 4,100 |
| Dec 24, 2025 | 682.00 | 682.00 | 672.00 | 675.00 | 675.00 | -0.30% | 3,000 |
| Dec 23, 2025 | 683.00 | 686.00 | 677.00 | 677.00 | 677.00 | -1.60% | 9,600 |
| Dec 22, 2025 | 688.00 | 688.00 | 681.00 | 688.00 | 688.00 | 0.15% | 6,700 |
| Dec 19, 2025 | 689.00 | 689.00 | 676.00 | 687.00 | 687.00 | 0.73% | 6,400 |
| Dec 18, 2025 | 681.00 | 688.00 | 681.00 | 682.00 | 682.00 | 0.15% | 1,400 |
| Dec 17, 2025 | 675.00 | 688.00 | 675.00 | 681.00 | 681.00 | -0.58% | 5,400 |
| Dec 16, 2025 | 681.00 | 685.00 | 680.00 | 685.00 | 685.00 | 0.59% | 2,000 |
| Dec 15, 2025 | 681.00 | 684.00 | 681.00 | 681.00 | 681.00 | -0.44% | 2,500 |
| Dec 12, 2025 | 675.00 | 684.00 | 675.00 | 684.00 | 684.00 | 1.63% | 6,500 |
| Dec 11, 2025 | 675.00 | 675.00 | 670.00 | 673.00 | 673.00 | - | 1,100 |
| Dec 10, 2025 | 671.00 | 673.00 | 666.00 | 673.00 | 673.00 | 0.45% | 1,900 |
| Dec 9, 2025 | 670.00 | 670.00 | 669.00 | 670.00 | 670.00 | 0.15% | 1,400 |
| Dec 8, 2025 | 671.00 | 671.00 | 669.00 | 669.00 | 669.00 | -0.30% | 19,200 |
| Dec 5, 2025 | 675.00 | 677.00 | 671.00 | 671.00 | 671.00 | -0.30% | 1,800 |
| Dec 4, 2025 | 670.00 | 684.00 | 665.00 | 673.00 | 673.00 | 0.75% | 18,700 |
| Dec 3, 2025 | 660.00 | 670.00 | 660.00 | 668.00 | 668.00 | 0.60% | 5,100 |
| Dec 2, 2025 | 666.00 | 668.00 | 664.00 | 664.00 | 664.00 | -0.30% | 4,000 |
| Dec 1, 2025 | 668.00 | 668.00 | 662.00 | 666.00 | 666.00 | 0.15% | 3,400 |
| Nov 28, 2025 | 669.00 | 669.00 | 663.00 | 665.00 | 665.00 | -0.45% | 1,600 |
| Nov 27, 2025 | 668.00 | 668.00 | 663.00 | 668.00 | 668.00 | 0.91% | 2,300 |
| Nov 26, 2025 | 661.00 | 662.00 | 657.00 | 662.00 | 662.00 | 1.07% | 4,100 |
| Nov 25, 2025 | 661.00 | 663.00 | 654.00 | 655.00 | 655.00 | -0.30% | 2,100 |
| Nov 21, 2025 | 660.00 | 662.00 | 657.00 | 657.00 | 657.00 | -1.05% | 4,300 |
| Nov 20, 2025 | 672.00 | 673.00 | 662.00 | 664.00 | 664.00 | -1.04% | 2,400 |
| Nov 19, 2025 | 660.00 | 671.00 | 658.00 | 671.00 | 671.00 | 2.44% | 13,000 |
| Nov 18, 2025 | 656.00 | 658.00 | 647.00 | 655.00 | 655.00 | -0.46% | 13,800 |
| Nov 17, 2025 | 651.00 | 658.00 | 651.00 | 658.00 | 658.00 | 1.23% | 2,200 |
| Nov 14, 2025 | 647.00 | 650.00 | 647.00 | 650.00 | 650.00 | -0.76% | 5,800 |
| Nov 13, 2025 | 657.00 | 657.00 | 649.00 | 655.00 | 655.00 | 0.15% | 3,700 |
| Nov 12, 2025 | 646.00 | 660.00 | 643.00 | 654.00 | 654.00 | 1.24% | 5,000 |
| Nov 11, 2025 | 648.00 | 650.00 | 644.00 | 646.00 | 646.00 | 0.47% | 6,700 |
| Nov 10, 2025 | 643.00 | 644.00 | 640.00 | 643.00 | 643.00 | -0.16% | 2,200 |
| Nov 7, 2025 | 640.00 | 644.00 | 637.00 | 644.00 | 644.00 | 0.63% | 4,200 |
| Nov 6, 2025 | 638.00 | 641.00 | 634.00 | 640.00 | 640.00 | 0.31% | 2,100 |
| Nov 5, 2025 | 647.00 | 647.00 | 634.00 | 638.00 | 638.00 | -1.54% | 7,300 |
| Nov 4, 2025 | 649.00 | 649.00 | 646.00 | 648.00 | 648.00 | 0.31% | 3,000 |
| Oct 31, 2025 | 649.00 | 650.00 | 645.00 | 646.00 | 646.00 | 0.16% | 4,500 |
| Oct 30, 2025 | 650.00 | 650.00 | 645.00 | 645.00 | 645.00 | -0.62% | 14,300 |
| Oct 29, 2025 | 654.00 | 654.00 | 646.00 | 649.00 | 649.00 | -0.76% | 5,800 |
| Oct 28, 2025 | 655.00 | 656.00 | 652.00 | 654.00 | 654.00 | -0.30% | 17,400 |
| Oct 27, 2025 | 657.00 | 660.00 | 656.00 | 656.00 | 656.00 | - | 6,300 |
| Oct 24, 2025 | 657.00 | 658.00 | 656.00 | 656.00 | 656.00 | 0.31% | 5,500 |
| Oct 23, 2025 | 654.00 | 656.00 | 652.00 | 654.00 | 654.00 | 0.15% | 5,300 |
| Oct 22, 2025 | 652.00 | 654.00 | 652.00 | 653.00 | 653.00 | 0.15% | 4,800 |
| Oct 21, 2025 | 649.00 | 658.00 | 648.00 | 652.00 | 652.00 | 0.46% | 5,700 |
| Oct 20, 2025 | 650.00 | 654.00 | 646.00 | 649.00 | 649.00 | 0.46% | 4,200 |
| Oct 17, 2025 | 648.00 | 650.00 | 645.00 | 646.00 | 646.00 | -0.31% | 4,500 |
| Oct 16, 2025 | 647.00 | 649.00 | 646.00 | 648.00 | 648.00 | - | 5,100 |
| Oct 15, 2025 | 651.00 | 655.00 | 646.00 | 648.00 | 648.00 | 0.47% | 7,000 |
| Oct 14, 2025 | 649.00 | 665.00 | 642.00 | 645.00 | 645.00 | -0.92% | 25,600 |
| Oct 10, 2025 | 670.00 | 670.00 | 651.00 | 651.00 | 651.00 | -2.98% | 5,600 |
| Oct 9, 2025 | 678.00 | 678.00 | 667.00 | 671.00 | 671.00 | -1.32% | 3,000 |
| Oct 8, 2025 | 675.00 | 680.00 | 673.00 | 680.00 | 680.00 | 0.89% | 4,400 |