ProjectHoldings, Inc. (TYO:9246)
Japan
· Delayed Price · Currency is JPY 1,050.00
+18.00 (1.74%)
Apr 28, 2026, 1:16 PM JST
ProjectHoldings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,072.00 | 1,072.00 | 1,042.00 | 1,050.00 | 1,050.00 | 1.74% | 3,800 |
| Apr 27, 2026 | 1,037.00 | 1,037.00 | 1,000.00 | 1,032.00 | 1,032.00 | -0.48% | 5,800 |
| Apr 24, 2026 | 1,036.00 | 1,037.00 | 1,030.00 | 1,037.00 | 1,037.00 | 0.10% | 1,200 |
| Apr 23, 2026 | 1,039.00 | 1,039.00 | 1,036.00 | 1,036.00 | 1,036.00 | -0.48% | 1,500 |
| Apr 22, 2026 | 1,039.00 | 1,048.00 | 1,039.00 | 1,041.00 | 1,041.00 | - | 600 |
| Apr 21, 2026 | 1,034.00 | 1,041.00 | 1,034.00 | 1,041.00 | 1,041.00 | -1.33% | 400 |
| Apr 20, 2026 | 1,070.00 | 1,070.00 | 1,040.00 | 1,055.00 | 1,055.00 | 0.19% | 1,000 |
| Apr 17, 2026 | 1,022.00 | 1,100.00 | 1,022.00 | 1,053.00 | 1,053.00 | 0.29% | 4,300 |
| Apr 16, 2026 | 1,022.00 | 1,050.00 | 1,022.00 | 1,050.00 | 1,050.00 | 1.84% | 1,300 |
| Apr 15, 2026 | 1,029.00 | 1,045.00 | 1,025.00 | 1,031.00 | 1,031.00 | 0.10% | 2,200 |
| Apr 14, 2026 | 1,033.00 | 1,037.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.58% | 800 |
| Apr 13, 2026 | 1,030.00 | 1,036.00 | 1,030.00 | 1,036.00 | 1,036.00 | 0.10% | 700 |
| Apr 10, 2026 | 1,076.00 | 1,076.00 | 1,035.00 | 1,035.00 | 1,035.00 | -1.52% | 1,900 |
| Apr 9, 2026 | 1,055.00 | 1,089.00 | 1,034.00 | 1,051.00 | 1,051.00 | -2.14% | 4,300 |
| Apr 8, 2026 | 1,050.00 | 1,074.00 | 1,042.00 | 1,074.00 | 1,074.00 | 2.29% | 2,600 |
| Apr 7, 2026 | 1,073.00 | 1,079.00 | 1,042.00 | 1,050.00 | 1,050.00 | -2.14% | 2,700 |
| Apr 6, 2026 | 1,050.00 | 1,073.00 | 1,039.00 | 1,073.00 | 1,073.00 | 1.80% | 2,700 |
| Apr 3, 2026 | 1,051.00 | 1,078.00 | 1,051.00 | 1,054.00 | 1,054.00 | -2.50% | 1,400 |
| Apr 2, 2026 | 1,060.00 | 1,081.00 | 1,060.00 | 1,081.00 | 1,081.00 | 1.41% | 400 |
| Apr 1, 2026 | 1,072.00 | 1,072.00 | 1,066.00 | 1,066.00 | 1,066.00 | -0.56% | 700 |
| Mar 31, 2026 | 1,055.00 | 1,072.00 | 1,055.00 | 1,072.00 | 1,072.00 | - | 300 |
| Mar 30, 2026 | 1,071.00 | 1,073.00 | 1,050.00 | 1,072.00 | 1,072.00 | -3.42% | 2,900 |
| Mar 27, 2026 | 1,140.00 | 1,140.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 2,900 |
| Mar 26, 2026 | 1,155.00 | 1,155.00 | 1,100.00 | 1,110.00 | 1,110.00 | 0.36% | 5,100 |
| Mar 25, 2026 | 1,110.00 | 1,110.00 | 1,076.00 | 1,106.00 | 1,106.00 | 0.55% | 4,300 |
| Mar 24, 2026 | 1,108.00 | 1,108.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1.38% | 300 |
| Mar 23, 2026 | 1,108.00 | 1,108.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.36% | 1,600 |
| Mar 19, 2026 | 1,095.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,100.00 | 0.18% | 800 |
| Mar 18, 2026 | 1,095.00 | 1,106.00 | 1,095.00 | 1,098.00 | 1,098.00 | 0.27% | 2,900 |
| Mar 17, 2026 | 1,100.00 | 1,102.00 | 1,093.00 | 1,095.00 | 1,095.00 | -0.27% | 1,900 |
| Mar 16, 2026 | 1,090.00 | 1,100.00 | 1,090.00 | 1,098.00 | 1,098.00 | 0.73% | 1,800 |
| Mar 13, 2026 | 1,087.00 | 1,097.00 | 1,087.00 | 1,090.00 | 1,090.00 | -0.64% | 500 |
| Mar 12, 2026 | 1,085.00 | 1,097.00 | 1,085.00 | 1,097.00 | 1,097.00 | -1.61% | 1,300 |
| Mar 11, 2026 | 1,093.00 | 1,176.00 | 1,085.00 | 1,115.00 | 1,115.00 | 2.95% | 3,700 |
| Mar 10, 2026 | 1,090.00 | 1,090.00 | 1,083.00 | 1,083.00 | 1,083.00 | -0.18% | 1,900 |
| Mar 9, 2026 | 1,085.00 | 1,100.00 | 1,081.00 | 1,085.00 | 1,085.00 | -0.46% | 2,900 |
| 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 |