ProjectHoldings, Inc. (TYO:9246)
Japan
· Delayed Price · Currency is JPY 1,086.00
+1.00 (0.09%)
Mar 10, 2026, 10:00 AM JST
ProjectHoldings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,081.00 | 1,090.00 | 1,081.00 | 1,090.00 | 1,090.00 | 0.18% | 2,300 |
| Mar 5, 2026 | 1,120.00 | 1,120.00 | 1,088.00 | 1,088.00 | 1,088.00 | -1.09% | 1,800 |
| Mar 4, 2026 | 1,100.00 | 1,100.00 | 1,078.00 | 1,100.00 | 1,100.00 | -0.09% | 3,400 |
| Mar 3, 2026 | 1,141.00 | 1,141.00 | 1,101.00 | 1,101.00 | 1,101.00 | -3.51% | 2,100 |
| Mar 2, 2026 | 1,121.00 | 1,147.00 | 1,121.00 | 1,141.00 | 1,141.00 | 0.97% | 2,300 |
| Feb 27, 2026 | 1,156.00 | 1,156.00 | 1,128.00 | 1,130.00 | 1,130.00 | 0.36% | 2,100 |
| Feb 26, 2026 | 1,118.00 | 1,169.00 | 1,092.00 | 1,126.00 | 1,126.00 | 1.44% | 4,300 |
| Feb 25, 2026 | 1,100.00 | 1,112.00 | 1,090.00 | 1,110.00 | 1,110.00 | 0.91% | 2,100 |
| Feb 24, 2026 | 1,100.00 | 1,108.00 | 1,080.00 | 1,100.00 | 1,100.00 | - | 5,600 |
| Feb 20, 2026 | 1,101.00 | 1,118.00 | 1,097.00 | 1,100.00 | 1,100.00 | -0.45% | 3,000 |
| Feb 19, 2026 | 1,102.00 | 1,115.00 | 1,102.00 | 1,105.00 | 1,105.00 | 0.27% | 4,100 |
| Feb 18, 2026 | 1,115.00 | 1,115.00 | 1,098.00 | 1,102.00 | 1,102.00 | -1.69% | 2,600 |
| Feb 17, 2026 | 1,110.00 | 1,124.00 | 1,110.00 | 1,121.00 | 1,121.00 | 1.36% | 1,500 |
| Feb 16, 2026 | 1,199.00 | 1,199.00 | 1,105.00 | 1,106.00 | 1,106.00 | -3.57% | 7,100 |
| Feb 13, 2026 | 1,154.00 | 1,171.00 | 1,147.00 | 1,147.00 | 1,147.00 | -0.61% | 1,200 |
| Feb 12, 2026 | 1,167.00 | 1,182.00 | 1,152.00 | 1,154.00 | 1,154.00 | -1.20% | 1,600 |
| Feb 10, 2026 | 1,168.00 | 1,188.00 | 1,140.00 | 1,168.00 | 1,168.00 | - | 8,200 |
| Feb 9, 2026 | 1,190.00 | 1,190.00 | 1,160.00 | 1,168.00 | 1,168.00 | -0.43% | 4,500 |
| Feb 6, 2026 | 1,174.00 | 1,174.00 | 1,173.00 | 1,173.00 | 1,173.00 | -1.10% | 400 |
| Feb 5, 2026 | 1,187.00 | 1,189.00 | 1,150.00 | 1,186.00 | 1,186.00 | -0.08% | 1,700 |
| Feb 4, 2026 | 1,185.00 | 1,188.00 | 1,170.00 | 1,187.00 | 1,187.00 | 1.11% | 2,000 |
| Feb 3, 2026 | 1,175.00 | 1,176.00 | 1,169.00 | 1,174.00 | 1,174.00 | -0.09% | 3,800 |
| Feb 2, 2026 | 1,177.00 | 1,178.00 | 1,175.00 | 1,175.00 | 1,175.00 | -0.17% | 7,200 |
| Jan 30, 2026 | 1,185.00 | 1,185.00 | 1,177.00 | 1,177.00 | 1,177.00 | 0.09% | 200 |
| Jan 29, 2026 | 1,182.00 | 1,182.00 | 1,176.00 | 1,176.00 | 1,176.00 | -0.51% | 1,500 |
| Jan 28, 2026 | 1,175.00 | 1,182.00 | 1,175.00 | 1,182.00 | 1,182.00 | 0.51% | 600 |
| Jan 27, 2026 | 1,220.00 | 1,220.00 | 1,176.00 | 1,176.00 | 1,176.00 | -1.92% | 1,900 |
| Jan 26, 2026 | 1,170.00 | 1,205.00 | 1,170.00 | 1,199.00 | 1,199.00 | -0.33% | 4,100 |
| Jan 23, 2026 | 1,194.00 | 1,203.00 | 1,192.00 | 1,203.00 | 1,203.00 | -0.58% | 1,200 |
| Jan 22, 2026 | 1,198.00 | 1,210.00 | 1,198.00 | 1,210.00 | 1,210.00 | 0.67% | 1,200 |
| Jan 21, 2026 | 1,220.00 | 1,220.00 | 1,202.00 | 1,202.00 | 1,202.00 | -1.48% | 600 |
| Jan 20, 2026 | 1,225.00 | 1,227.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.33% | 1,300 |
| Jan 19, 2026 | 1,224.00 | 1,224.00 | 1,200.00 | 1,224.00 | 1,224.00 | 0.33% | 3,100 |
| Jan 16, 2026 | 1,214.00 | 1,220.00 | 1,195.00 | 1,220.00 | 1,220.00 | 0.16% | 1,700 |
| Jan 15, 2026 | 1,225.00 | 1,225.00 | 1,211.00 | 1,218.00 | 1,218.00 | -0.57% | 1,200 |
| Jan 14, 2026 | 1,219.00 | 1,225.00 | 1,216.00 | 1,225.00 | 1,225.00 | 0.99% | 600 |
| Jan 13, 2026 | 1,223.00 | 1,223.00 | 1,195.00 | 1,213.00 | 1,213.00 | 1.68% | 1,700 |
| Jan 9, 2026 | 1,198.00 | 1,220.00 | 1,183.00 | 1,193.00 | 1,193.00 | 1.10% | 3,300 |
| Jan 8, 2026 | 1,188.00 | 1,193.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.17% | 2,400 |
| Jan 7, 2026 | 1,198.00 | 1,198.00 | 1,184.00 | 1,194.00 | 1,194.00 | 2.23% | 3,300 |
| Jan 6, 2026 | 1,164.00 | 1,168.00 | 1,150.00 | 1,168.00 | 1,168.00 | - | 2,000 |
| Jan 5, 2026 | 1,152.00 | 1,178.00 | 1,135.00 | 1,168.00 | 1,168.00 | 4.10% | 4,000 |
| Dec 30, 2025 | 1,107.00 | 1,149.00 | 1,107.00 | 1,122.00 | 1,122.00 | 0.18% | 900 |
| Dec 29, 2025 | 1,128.00 | 1,128.00 | 1,116.00 | 1,120.00 | 1,120.00 | 2.00% | 2,400 |
| Dec 26, 2025 | 1,104.00 | 1,123.00 | 1,081.00 | 1,098.00 | 1,098.00 | -0.99% | 11,900 |
| Dec 25, 2025 | 1,127.00 | 1,135.00 | 1,070.00 | 1,109.00 | 1,109.00 | -2.29% | 11,200 |
| Dec 24, 2025 | 1,149.00 | 1,152.00 | 1,135.00 | 1,135.00 | 1,135.00 | -1.22% | 9,900 |
| Dec 23, 2025 | 1,154.00 | 1,162.00 | 1,146.00 | 1,149.00 | 1,149.00 | -0.61% | 11,500 |
| Dec 22, 2025 | 1,184.00 | 1,186.00 | 1,156.00 | 1,156.00 | 1,156.00 | -2.36% | 5,400 |
| Dec 19, 2025 | 1,199.00 | 1,200.00 | 1,184.00 | 1,184.00 | 1,184.00 | -0.17% | 6,000 |
| Dec 18, 2025 | 1,191.00 | 1,201.00 | 1,180.00 | 1,186.00 | 1,186.00 | 0.51% | 7,700 |
| Dec 17, 2025 | 1,180.00 | 1,199.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.26% | 1,500 |
| Dec 16, 2025 | 1,202.00 | 1,202.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.42% | 3,600 |
| Dec 15, 2025 | 1,202.00 | 1,205.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.67% | 2,500 |
| Dec 12, 2025 | 1,203.00 | 1,210.00 | 1,198.00 | 1,198.00 | 1,198.00 | -0.42% | 4,200 |
| Dec 11, 2025 | 1,208.00 | 1,208.00 | 1,203.00 | 1,203.00 | 1,203.00 | -1.39% | 2,600 |
| Dec 10, 2025 | 1,221.00 | 1,222.00 | 1,202.00 | 1,220.00 | 1,220.00 | -0.08% | 1,100 |
| Dec 9, 2025 | 1,228.00 | 1,230.00 | 1,198.00 | 1,221.00 | 1,221.00 | 0.08% | 2,900 |
| Dec 8, 2025 | 1,220.00 | 1,220.00 | 1,202.00 | 1,220.00 | 1,220.00 | - | 1,600 |
| Dec 5, 2025 | 1,217.00 | 1,220.00 | 1,216.00 | 1,220.00 | 1,220.00 | 0.25% | 300 |
| Dec 4, 2025 | 1,215.00 | 1,222.00 | 1,215.00 | 1,217.00 | 1,217.00 | 0.41% | 800 |
| Dec 3, 2025 | 1,211.00 | 1,212.00 | 1,210.00 | 1,212.00 | 1,212.00 | - | 1,000 |
| Dec 2, 2025 | 1,210.00 | 1,212.00 | 1,210.00 | 1,212.00 | 1,212.00 | -0.74% | 900 |
| Dec 1, 2025 | 1,235.00 | 1,239.00 | 1,220.00 | 1,221.00 | 1,221.00 | 0.16% | 1,200 |
| Nov 28, 2025 | 1,218.00 | 1,232.00 | 1,203.00 | 1,219.00 | 1,219.00 | 0.08% | 2,100 |
| Nov 27, 2025 | 1,260.00 | 1,260.00 | 1,205.00 | 1,218.00 | 1,218.00 | 1.42% | 4,000 |
| Nov 26, 2025 | 1,230.00 | 1,230.00 | 1,179.00 | 1,201.00 | 1,201.00 | 1.69% | 3,900 |
| Nov 25, 2025 | 1,217.00 | 1,217.00 | 1,181.00 | 1,181.00 | 1,181.00 | -0.67% | 2,500 |
| Nov 21, 2025 | 1,162.00 | 1,230.00 | 1,162.00 | 1,189.00 | 1,189.00 | 2.32% | 3,800 |
| Nov 20, 2025 | 1,190.00 | 1,197.00 | 1,162.00 | 1,162.00 | 1,162.00 | -1.61% | 1,600 |
| Nov 19, 2025 | 1,180.00 | 1,197.00 | 1,172.00 | 1,181.00 | 1,181.00 | -0.08% | 1,700 |
| Nov 18, 2025 | 1,203.00 | 1,203.00 | 1,182.00 | 1,182.00 | 1,182.00 | -1.66% | 1,900 |
| Nov 17, 2025 | 1,229.00 | 1,229.00 | 1,200.00 | 1,202.00 | 1,202.00 | -1.88% | 2,000 |
| Nov 14, 2025 | 1,203.00 | 1,239.00 | 1,203.00 | 1,225.00 | 1,225.00 | 2.08% | 3,500 |
| Nov 13, 2025 | 1,202.00 | 1,203.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.17% | 1,300 |
| Nov 12, 2025 | 1,211.00 | 1,211.00 | 1,201.00 | 1,202.00 | 1,202.00 | -0.74% | 1,100 |
| Nov 11, 2025 | 1,225.00 | 1,225.00 | 1,211.00 | 1,211.00 | 1,211.00 | -1.06% | 600 |
| Nov 10, 2025 | 1,229.00 | 1,229.00 | 1,201.00 | 1,224.00 | 1,224.00 | -0.41% | 1,200 |
| Nov 7, 2025 | 1,226.00 | 1,229.00 | 1,206.00 | 1,229.00 | 1,229.00 | 0.82% | 300 |
| Nov 6, 2025 | 1,217.00 | 1,219.00 | 1,201.00 | 1,219.00 | 1,219.00 | 0.08% | 2,100 |
| Nov 5, 2025 | 1,231.00 | 1,231.00 | 1,218.00 | 1,218.00 | 1,218.00 | -1.06% | 400 |
| Nov 4, 2025 | 1,203.00 | 1,231.00 | 1,199.00 | 1,231.00 | 1,231.00 | 2.33% | 1,600 |
| Oct 31, 2025 | 1,235.00 | 1,235.00 | 1,203.00 | 1,203.00 | 1,203.00 | -2.59% | 1,100 |
| Oct 30, 2025 | 1,210.00 | 1,235.00 | 1,201.00 | 1,235.00 | 1,235.00 | 2.32% | 800 |
| Oct 29, 2025 | 1,221.00 | 1,221.00 | 1,207.00 | 1,207.00 | 1,207.00 | -2.19% | 1,400 |
| Oct 28, 2025 | 1,229.00 | 1,234.00 | 1,210.00 | 1,234.00 | 1,234.00 | 1.90% | 2,100 |
| Oct 27, 2025 | 1,238.00 | 1,239.00 | 1,210.00 | 1,211.00 | 1,211.00 | 0.08% | 2,600 |
| Oct 24, 2025 | 1,237.00 | 1,237.00 | 1,210.00 | 1,210.00 | 1,210.00 | -1.79% | 2,100 |
| Oct 23, 2025 | 1,228.00 | 1,232.00 | 1,228.00 | 1,232.00 | 1,232.00 | 0.82% | 2,200 |
| Oct 22, 2025 | 1,218.00 | 1,222.00 | 1,218.00 | 1,222.00 | 1,222.00 | - | 500 |
| Oct 21, 2025 | 1,219.00 | 1,238.00 | 1,210.00 | 1,222.00 | 1,222.00 | 0.25% | 2,200 |
| Oct 20, 2025 | 1,217.00 | 1,220.00 | 1,217.00 | 1,219.00 | 1,219.00 | -0.16% | 700 |
| Oct 17, 2025 | 1,243.00 | 1,243.00 | 1,215.00 | 1,221.00 | 1,221.00 | -1.13% | 1,400 |
| Oct 16, 2025 | 1,245.00 | 1,245.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1.23% | 300 |
| Oct 15, 2025 | 1,230.00 | 1,230.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1.67% | 2,100 |
| Oct 14, 2025 | 1,220.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.64% | 2,000 |
| Oct 10, 2025 | 1,250.00 | 1,250.00 | 1,202.00 | 1,220.00 | 1,220.00 | -1.53% | 1,200 |
| Oct 9, 2025 | 1,253.00 | 1,253.00 | 1,239.00 | 1,239.00 | 1,239.00 | -1.27% | 1,700 |
| Oct 8, 2025 | 1,250.00 | 1,301.00 | 1,250.00 | 1,255.00 | 1,255.00 | 0.40% | 2,600 |
| Oct 7, 2025 | 1,250.00 | 1,251.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.32% | 2,900 |