PROGRIT Inc. (TYO:9560)
Japan
· Delayed Price · Currency is JPY 747.00
+24.00 (3.32%)
Mar 10, 2026, 3:04 PM JST
PROGRIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 730.00 | 749.00 | 730.00 | 747.00 | - | 3.32% | 44,900 |
| Mar 9, 2026 | 707.00 | 724.00 | 706.00 | 723.00 | 723.00 | -1.90% | 63,900 |
| Mar 6, 2026 | 730.00 | 747.00 | 729.00 | 737.00 | 737.00 | -0.67% | 54,000 |
| Mar 5, 2026 | 724.00 | 744.00 | 720.00 | 742.00 | 742.00 | 4.65% | 76,200 |
| Mar 4, 2026 | 699.00 | 713.00 | 687.00 | 709.00 | 709.00 | 0.28% | 171,600 |
| Mar 3, 2026 | 725.00 | 725.00 | 707.00 | 707.00 | 707.00 | -4.46% | 163,300 |
| Mar 2, 2026 | 780.00 | 780.00 | 735.00 | 740.00 | 740.00 | -5.73% | 205,400 |
| Feb 27, 2026 | 774.00 | 790.00 | 773.00 | 785.00 | 785.00 | 1.16% | 62,900 |
| Feb 26, 2026 | 768.00 | 786.00 | 768.00 | 776.00 | 776.00 | -0.39% | 74,200 |
| Feb 25, 2026 | 771.00 | 785.00 | 767.00 | 779.00 | 768.00 | -0.89% | 126,400 |
| Feb 24, 2026 | 794.00 | 795.00 | 773.00 | 786.00 | 774.90 | -1.75% | 80,700 |
| Feb 20, 2026 | 804.00 | 807.00 | 797.00 | 800.00 | 788.70 | -1.36% | 38,300 |
| Feb 19, 2026 | 817.00 | 825.00 | 802.00 | 811.00 | 799.55 | -0.73% | 50,900 |
| Feb 18, 2026 | 837.00 | 837.00 | 816.00 | 817.00 | 805.46 | -2.27% | 38,500 |
| Feb 17, 2026 | 820.00 | 836.00 | 811.00 | 836.00 | 824.20 | 3.08% | 76,800 |
| Feb 16, 2026 | 799.00 | 818.00 | 795.00 | 811.00 | 799.55 | 2.27% | 63,300 |
| Feb 13, 2026 | 825.00 | 825.00 | 790.00 | 793.00 | 781.80 | -4.11% | 118,400 |
| Feb 12, 2026 | 839.00 | 839.00 | 826.00 | 827.00 | 815.32 | -0.84% | 42,100 |
| Feb 10, 2026 | 820.00 | 848.00 | 820.00 | 834.00 | 822.22 | 1.21% | 87,400 |
| Feb 9, 2026 | 845.00 | 845.00 | 822.00 | 824.00 | 812.36 | -3.06% | 113,800 |
| Feb 6, 2026 | 850.00 | 850.00 | 833.00 | 850.00 | 838.00 | -0.23% | 68,400 |
| Feb 5, 2026 | 865.00 | 868.00 | 852.00 | 852.00 | 839.97 | -2.85% | 112,100 |
| Feb 4, 2026 | 896.00 | 896.00 | 877.00 | 877.00 | 864.62 | -2.45% | 68,400 |
| Feb 3, 2026 | 900.00 | 910.00 | 897.00 | 899.00 | 886.31 | -0.11% | 44,800 |
| Feb 2, 2026 | 906.00 | 910.00 | 899.00 | 900.00 | 887.29 | -1.32% | 52,500 |
| Jan 30, 2026 | 914.00 | 914.00 | 906.00 | 912.00 | 899.12 | -0.22% | 27,900 |
| Jan 29, 2026 | 910.00 | 917.00 | 906.00 | 914.00 | 901.09 | 0.22% | 57,900 |
| Jan 28, 2026 | 917.00 | 919.00 | 910.00 | 912.00 | 899.12 | -0.87% | 33,700 |
| Jan 27, 2026 | 925.00 | 928.00 | 915.00 | 920.00 | 907.01 | -0.86% | 38,300 |
| Jan 26, 2026 | 940.00 | 941.00 | 925.00 | 928.00 | 914.90 | -1.17% | 27,400 |
| Jan 23, 2026 | 940.00 | 950.00 | 938.00 | 939.00 | 925.74 | -1.16% | 34,100 |
| Jan 22, 2026 | 920.00 | 950.00 | 920.00 | 950.00 | 936.59 | 3.04% | 33,700 |
| Jan 21, 2026 | 932.00 | 932.00 | 916.00 | 922.00 | 908.98 | -1.81% | 32,800 |
| Jan 20, 2026 | 934.00 | 949.00 | 929.00 | 939.00 | 925.74 | 0.75% | 54,300 |
| Jan 19, 2026 | 910.00 | 932.00 | 908.00 | 932.00 | 918.84 | 2.76% | 89,300 |
| Jan 16, 2026 | 928.00 | 928.00 | 906.00 | 907.00 | 894.19 | -1.31% | 71,200 |
| Jan 15, 2026 | 906.00 | 928.00 | 901.00 | 919.00 | 906.02 | -6.32% | 247,200 |
| Jan 14, 2026 | 986.00 | 995.00 | 975.00 | 981.00 | 967.15 | -0.51% | 108,000 |
| Jan 13, 2026 | 1,015.00 | 1,019.00 | 985.00 | 986.00 | 972.08 | -1.99% | 111,400 |
| Jan 9, 2026 | 1,013.00 | 1,013.00 | 998.00 | 1,006.00 | 991.79 | -0.69% | 55,400 |
| Jan 8, 2026 | 1,002.00 | 1,015.00 | 997.00 | 1,013.00 | 998.70 | 1.10% | 47,600 |
| Jan 7, 2026 | 990.00 | 1,019.00 | 975.00 | 1,002.00 | 987.85 | 1.21% | 118,800 |
| Jan 6, 2026 | 978.00 | 996.00 | 973.00 | 990.00 | 976.02 | 1.85% | 67,300 |
| Jan 5, 2026 | 972.00 | 973.00 | 959.00 | 972.00 | 958.27 | 1.36% | 39,500 |
| Dec 30, 2025 | 975.00 | 977.00 | 956.00 | 959.00 | 945.46 | -1.64% | 37,100 |
| Dec 29, 2025 | 984.00 | 984.00 | 969.00 | 975.00 | 961.23 | 0.10% | 40,100 |
| Dec 26, 2025 | 985.00 | 985.00 | 973.00 | 974.00 | 960.25 | -0.10% | 58,700 |
| Dec 25, 2025 | 956.00 | 978.00 | 952.00 | 975.00 | 961.23 | 2.20% | 81,600 |
| Dec 24, 2025 | 953.00 | 963.00 | 946.00 | 954.00 | 940.53 | 0.74% | 101,700 |
| Dec 23, 2025 | 930.00 | 948.00 | 929.00 | 947.00 | 933.63 | 2.49% | 58,500 |
| Dec 22, 2025 | 939.00 | 939.00 | 923.00 | 924.00 | 910.95 | -0.96% | 39,100 |
| Dec 19, 2025 | 923.00 | 937.00 | 917.00 | 933.00 | 919.83 | 1.52% | 73,900 |
| Dec 18, 2025 | 916.00 | 923.00 | 911.00 | 919.00 | 906.02 | 0.33% | 32,000 |
| Dec 17, 2025 | 925.00 | 925.00 | 910.00 | 916.00 | 903.07 | -0.97% | 50,600 |
| Dec 16, 2025 | 934.00 | 934.00 | 924.00 | 925.00 | 911.94 | -1.07% | 25,900 |
| Dec 15, 2025 | 925.00 | 936.00 | 924.00 | 935.00 | 921.80 | 0.65% | 41,400 |
| Dec 12, 2025 | 920.00 | 929.00 | 911.00 | 929.00 | 915.88 | 0.76% | 71,000 |
| Dec 11, 2025 | 939.00 | 943.00 | 922.00 | 922.00 | 908.98 | -1.39% | 78,500 |
| Dec 10, 2025 | 939.00 | 943.00 | 935.00 | 935.00 | 921.80 | -0.74% | 37,200 |
| Dec 9, 2025 | 957.00 | 958.00 | 932.00 | 942.00 | 928.70 | -1.46% | 55,800 |
| Dec 8, 2025 | 950.00 | 960.00 | 949.00 | 956.00 | 942.50 | 0.84% | 66,700 |
| Dec 5, 2025 | 950.00 | 955.00 | 943.00 | 948.00 | 934.61 | -0.11% | 27,200 |
| Dec 4, 2025 | 944.00 | 951.00 | 943.00 | 949.00 | 935.60 | 0.74% | 23,600 |
| Dec 3, 2025 | 948.00 | 949.00 | 940.00 | 942.00 | 928.70 | -0.21% | 29,800 |
| Dec 2, 2025 | 944.00 | 953.00 | 941.00 | 944.00 | 930.67 | -0.11% | 24,200 |
| Dec 1, 2025 | 962.00 | 962.00 | 943.00 | 945.00 | 931.66 | -1.77% | 51,800 |
| Nov 28, 2025 | 969.00 | 972.00 | 962.00 | 962.00 | 948.42 | -0.72% | 27,300 |
| Nov 27, 2025 | 965.00 | 974.00 | 962.00 | 969.00 | 955.32 | 0.41% | 32,400 |
| Nov 26, 2025 | 950.00 | 965.00 | 950.00 | 965.00 | 951.37 | 2.01% | 29,700 |
| Nov 25, 2025 | 977.00 | 977.00 | 946.00 | 946.00 | 932.64 | -2.47% | 51,600 |
| Nov 21, 2025 | 946.00 | 970.00 | 946.00 | 970.00 | 956.30 | 2.21% | 63,300 |
| Nov 20, 2025 | 951.00 | 963.00 | 949.00 | 949.00 | 935.60 | 0.85% | 50,100 |
| Nov 19, 2025 | 933.00 | 949.00 | 930.00 | 941.00 | 927.71 | 0.53% | 72,600 |
| Nov 18, 2025 | 945.00 | 947.00 | 935.00 | 936.00 | 922.78 | -1.37% | 73,300 |
| Nov 17, 2025 | 973.00 | 973.00 | 947.00 | 949.00 | 935.60 | -1.96% | 63,700 |
| Nov 14, 2025 | 976.00 | 983.00 | 966.00 | 968.00 | 954.33 | -1.33% | 30,700 |
| Nov 13, 2025 | 995.00 | 995.00 | 980.00 | 981.00 | 967.15 | -1.41% | 38,000 |
| Nov 12, 2025 | 972.00 | 995.00 | 968.00 | 995.00 | 980.95 | 2.37% | 62,500 |
| Nov 11, 2025 | 984.00 | 984.00 | 967.00 | 972.00 | 958.27 | -1.12% | 32,200 |
| Nov 10, 2025 | 978.00 | 987.00 | 973.00 | 983.00 | 969.12 | 1.76% | 54,700 |
| Nov 7, 2025 | 955.00 | 967.00 | 951.00 | 966.00 | 952.36 | 1.15% | 61,900 |
| Nov 6, 2025 | 972.00 | 976.00 | 954.00 | 955.00 | 941.51 | -1.34% | 53,400 |
| Nov 5, 2025 | 972.00 | 975.00 | 950.00 | 968.00 | 954.33 | -0.92% | 91,400 |
| Nov 4, 2025 | 983.00 | 989.00 | 970.00 | 977.00 | 963.20 | 1.35% | 68,100 |
| Oct 31, 2025 | 973.00 | 978.00 | 956.00 | 964.00 | 950.39 | -0.21% | 54,600 |
| Oct 30, 2025 | 949.00 | 972.00 | 947.00 | 966.00 | 952.36 | 1.36% | 84,100 |
| Oct 29, 2025 | 986.00 | 986.00 | 951.00 | 953.00 | 939.54 | -2.95% | 130,700 |
| Oct 28, 2025 | 998.00 | 998.00 | 977.00 | 982.00 | 968.13 | -2.19% | 103,700 |
| Oct 27, 2025 | 1,005.00 | 1,023.00 | 999.00 | 1,004.00 | 989.82 | 1.11% | 85,100 |
| Oct 24, 2025 | 996.00 | 996.00 | 979.00 | 993.00 | 978.98 | 0.91% | 59,000 |
| Oct 23, 2025 | 985.00 | 995.00 | 980.00 | 984.00 | 970.11 | -0.71% | 78,500 |
| Oct 22, 2025 | 986.00 | 999.00 | 984.00 | 991.00 | 977.01 | 0.61% | 124,600 |
| Oct 21, 2025 | 992.00 | 993.00 | 975.00 | 985.00 | 971.09 | -0.61% | 138,300 |
| Oct 20, 2025 | 986.00 | 1,011.00 | 983.00 | 991.00 | 977.01 | 0.71% | 117,600 |
| Oct 17, 2025 | 1,008.00 | 1,008.00 | 980.00 | 984.00 | 970.11 | -3.05% | 276,800 |
| Oct 16, 2025 | 1,020.00 | 1,030.00 | 1,010.00 | 1,015.00 | 1,000.67 | -1.36% | 146,900 |
| Oct 15, 2025 | 1,010.00 | 1,041.00 | 1,004.00 | 1,029.00 | 1,014.47 | 0.49% | 145,600 |
| Oct 14, 2025 | 1,029.00 | 1,040.00 | 1,001.00 | 1,024.00 | 1,009.54 | -3.58% | 303,100 |
| Oct 10, 2025 | 1,091.00 | 1,103.00 | 1,045.00 | 1,062.00 | 1,047.00 | -12.23% | 776,100 |
| Oct 9, 2025 | 1,185.00 | 1,214.00 | 1,177.00 | 1,210.00 | 1,192.91 | 3.42% | 422,600 |