Properst Co., Ltd. 3236
TSE · Japan · Finance
¥279.00-5.00 (-1.76%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥279.00 | -1.76% | ¥282.00 | ¥282.00 | ¥278.00 | 18.80K |
| 2026-10-01 | ¥284.00 | +0.71% | ¥283.00 | ¥284.00 | ¥278.00 | 117.20K |
| 2026-09-30 | ¥282.00 | +1.08% | ¥278.00 | ¥282.00 | ¥278.00 | 38.40K |
| 2026-09-29 | ¥279.00 | -1.06% | ¥281.00 | ¥281.00 | ¥278.00 | 77.60K |
| 2026-09-28 | ¥282.00 | -0.70% | ¥284.00 | ¥286.00 | ¥281.00 | 100.20K |
| 2026-09-25 | ¥284.00 | +1.07% | ¥281.00 | ¥285.00 | ¥281.00 | 63.80K |
| 2026-09-24 | ¥281.00 | -0.71% | ¥285.00 | ¥285.00 | ¥280.00 | 51.70K |
| 2026-09-18 | ¥283.00 | 0.00% | ¥283.00 | ¥285.00 | ¥282.00 | 42.00K |
| 2026-09-17 | ¥283.00 | +1.43% | ¥280.00 | ¥284.00 | ¥279.00 | 131.00K |
| 2026-09-16 | ¥279.00 | +0.72% | ¥279.00 | ¥280.00 | ¥276.00 | 46.30K |
| 2026-09-15 | ¥277.00 | 0.00% | ¥279.00 | ¥279.00 | ¥275.00 | 33.70K |
| 2026-09-14 | ¥277.00 | +0.73% | ¥275.00 | ¥279.00 | ¥274.00 | 87.30K |
| 2026-09-11 | ¥275.00 | -1.43% | ¥277.00 | ¥278.00 | ¥275.00 | 112.50K |
| 2026-09-10 | ¥279.00 | -1.06% | ¥281.00 | ¥283.00 | ¥278.00 | 94.20K |
| 2026-09-09 | ¥282.00 | -1.05% | ¥285.00 | ¥285.00 | ¥280.00 | 150.60K |
| 2026-09-08 | ¥285.00 | -1.04% | ¥288.00 | ¥290.00 | ¥285.00 | 46.00K |
| 2026-09-07 | ¥288.00 | -0.69% | ¥294.00 | ¥294.00 | ¥286.00 | 52.40K |
| 2026-09-04 | ¥290.00 | +0.69% | ¥284.00 | ¥291.00 | ¥284.00 | 110.10K |
| 2026-09-03 | ¥288.00 | -0.69% | ¥290.00 | ¥292.00 | ¥288.00 | 60.60K |
| 2026-09-02 | ¥290.00 | -1.36% | ¥294.00 | ¥294.00 | ¥290.00 | 67.20K |
| 2026-09-01 | ¥294.00 | +0.68% | ¥292.00 | ¥294.00 | ¥291.00 | 38.40K |
| 2026-08-31 | ¥292.00 | 0.00% | ¥291.00 | ¥293.00 | ¥288.00 | 96.80K |
| 2026-08-28 | ¥292.00 | -2.01% | ¥298.00 | ¥298.00 | ¥291.00 | 71.90K |
| 2026-08-27 | ¥298.00 | +1.36% | ¥296.00 | ¥299.00 | ¥294.00 | 80.20K |
| 2026-08-26 | ¥294.00 | +0.34% | ¥295.00 | ¥296.00 | ¥292.00 | 72.90K |
| 2026-08-25 | ¥293.00 | +0.69% | ¥294.00 | ¥295.00 | ¥292.00 | 58.60K |
| 2026-08-24 | ¥291.00 | +0.34% | ¥293.00 | ¥294.00 | ¥291.00 | 49.80K |
| 2026-08-21 | ¥290.00 | +0.69% | ¥287.00 | ¥294.00 | ¥287.00 | 80.00K |
| 2026-08-20 | ¥288.00 | +1.41% | ¥286.00 | ¥288.00 | ¥285.00 | 59.20K |
| 2026-08-19 | ¥284.00 | -1.73% | ¥288.00 | ¥290.00 | ¥282.00 | 101.20K |
| 2026-08-18 | ¥289.00 | -0.34% | ¥290.00 | ¥293.00 | ¥288.00 | 87.40K |
| 2026-08-17 | ¥290.00 | +0.35% | ¥289.00 | ¥291.00 | ¥287.00 | 91.00K |
| 2026-08-14 | ¥289.00 | +3.58% | ¥279.00 | ¥292.00 | ¥279.00 | 154.00K |
| 2026-08-13 | ¥279.00 | -0.36% | ¥277.00 | ¥280.00 | ¥276.00 | 107.50K |
| 2026-08-12 | ¥280.00 | +1.45% | ¥279.00 | ¥280.00 | ¥277.00 | 125.90K |
| 2026-08-10 | ¥276.00 | 0.00% | ¥275.00 | ¥280.00 | ¥272.00 | 77.70K |
| 2026-08-07 | ¥276.00 | -1.08% | ¥277.00 | ¥278.00 | ¥276.00 | 31.30K |
| 2026-08-06 | ¥279.00 | +2.20% | ¥273.00 | ¥279.00 | ¥273.00 | 76.80K |
| 2026-08-05 | ¥273.00 | 0.00% | ¥273.00 | ¥275.00 | ¥272.00 | 45.40K |
| 2026-08-04 | ¥273.00 | -0.73% | ¥272.00 | ¥277.00 | ¥272.00 | 66.10K |
| 2026-08-03 | ¥275.00 | -1.43% | ¥279.00 | ¥279.00 | ¥269.00 | 110.40K |
| 2026-07-31 | ¥279.00 | +1.82% | ¥274.00 | ¥281.00 | ¥270.00 | 164.40K |
| 2026-07-30 | ¥274.00 | 0.00% | ¥272.00 | ¥276.00 | ¥270.00 | 77.10K |
| 2026-07-29 | ¥274.00 | +0.74% | ¥272.00 | ¥275.00 | ¥272.00 | 114.30K |
| 2026-07-28 | ¥272.00 | -2.16% | ¥275.00 | ¥275.00 | ¥271.00 | 85.00K |
| 2026-07-27 | ¥278.00 | +2.21% | ¥273.00 | ¥278.00 | ¥273.00 | 63.30K |
| 2026-07-24 | ¥272.00 | -2.86% | ¥276.00 | ¥276.00 | ¥271.00 | 134.60K |
| 2026-07-23 | ¥280.00 | +2.19% | ¥276.00 | ¥284.00 | ¥275.00 | 157.40K |
| 2026-07-22 | ¥274.00 | -1.08% | ¥279.00 | ¥279.00 | ¥274.00 | 114.80K |
| 2026-07-21 | ¥277.00 | +1.84% | ¥274.00 | ¥282.00 | ¥274.00 | 112.50K |
| 2026-07-17 | ¥272.00 | -1.45% | ¥275.00 | ¥275.00 | ¥268.00 | 216.70K |
| 2026-07-16 | ¥276.00 | -2.82% | ¥284.00 | ¥284.00 | ¥275.00 | 115.10K |
| 2026-07-15 | ¥284.00 | -1.05% | ¥282.00 | ¥290.00 | ¥280.00 | 186.00K |
| 2026-07-14 | ¥287.00 | +7.89% | ¥273.00 | ¥288.00 | ¥267.00 | 670.30K |
| 2026-07-13 | ¥266.00 | -3.97% | ¥279.00 | ¥280.00 | ¥266.00 | 299.40K |
| 2026-07-10 | ¥277.00 | +0.73% | ¥278.00 | ¥280.00 | ¥274.00 | 73.10K |
| 2026-07-09 | ¥275.00 | +0.73% | ¥275.00 | ¥278.00 | ¥270.00 | 74.70K |
| 2026-07-08 | ¥273.00 | -1.09% | ¥275.00 | ¥275.00 | ¥269.00 | 117.70K |
| 2026-07-07 | ¥276.00 | 0.00% | ¥275.00 | ¥282.00 | ¥275.00 | 111.40K |
| 2026-07-06 | ¥276.00 | +1.47% | ¥271.00 | ¥279.00 | ¥271.00 | 69.30K |
| 2026-07-03 | ¥272.00 | +0.74% | ¥273.00 | ¥278.00 | ¥271.00 | 100.40K |
| 2026-07-02 | ¥270.00 | +1.50% | ¥264.00 | ¥274.00 | ¥264.00 | 115.10K |
| 2026-07-01 | ¥266.00 | -0.75% | ¥270.00 | ¥270.00 | ¥265.00 | 48.80K |
| 2026-06-30 | ¥268.00 | 0.00% | ¥269.00 | ¥271.00 | ¥266.00 | 43.90K |
| 2026-06-29 | ¥268.00 | +1.90% | ¥270.00 | ¥276.00 | ¥268.00 | 65.20K |
| 2026-06-26 | ¥263.00 | -0.75% | ¥264.00 | ¥268.00 | ¥260.00 | 103.90K |
| 2026-06-25 | ¥265.00 | +0.38% | ¥268.00 | ¥271.00 | ¥265.00 | 56.50K |
| 2026-06-24 | ¥264.00 | -0.75% | ¥264.00 | ¥269.00 | ¥262.00 | 72.20K |
| 2026-06-23 | ¥266.00 | -1.48% | ¥263.00 | ¥269.00 | ¥263.00 | 79.30K |
| 2026-06-22 | ¥270.00 | -0.74% | ¥268.00 | ¥273.00 | ¥268.00 | 39.50K |
| 2026-06-19 | ¥272.00 | -1.45% | ¥280.00 | ¥280.00 | ¥268.00 | 96.70K |
| 2026-06-18 | ¥276.00 | +0.36% | ¥275.00 | ¥279.00 | ¥273.00 | 74.20K |
| 2026-06-17 | ¥275.00 | +1.10% | ¥274.00 | ¥280.00 | ¥273.00 | 73.40K |
| 2026-06-16 | ¥272.00 | +0.37% | ¥273.00 | ¥278.00 | ¥271.00 | 111.60K |
| 2026-06-15 | ¥271.00 | +1.50% | ¥275.00 | ¥277.00 | ¥267.00 | 61.40K |
| 2026-06-12 | ¥267.00 | +1.52% | ¥265.00 | ¥269.00 | ¥264.00 | 53.80K |
| 2026-06-11 | ¥263.00 | -2.95% | ¥269.00 | ¥269.00 | ¥262.00 | 59.30K |
| 2026-06-10 | ¥271.00 | +1.50% | ¥271.00 | ¥272.00 | ¥267.00 | 90.80K |
| 2026-06-09 | ¥267.00 | -0.37% | ¥274.00 | ¥275.00 | ¥267.00 | 46.50K |
| 2026-06-08 | ¥268.00 | -2.19% | ¥267.00 | ¥271.00 | ¥265.00 | 93.30K |
| 2026-06-05 | ¥274.00 | +5.79% | ¥260.00 | ¥279.00 | ¥260.00 | 200.00K |
| 2026-06-04 | ¥259.00 | -2.63% | ¥261.00 | ¥264.00 | ¥259.00 | 170.50K |
| 2026-06-03 | ¥266.00 | 0.00% | ¥267.00 | ¥270.00 | ¥265.00 | 261.50K |
| 2026-06-02 | ¥266.00 | -4.32% | ¥271.00 | ¥271.00 | ¥259.00 | 458.90K |
| 2026-06-01 | ¥278.00 | -0.71% | ¥286.00 | ¥286.00 | ¥272.00 | 406.80K |
| 2026-05-29 | ¥280.00 | -4.76% | ¥297.00 | ¥297.00 | ¥280.00 | 414.40K |
| 2026-05-28 | ¥294.00 | -3.29% | ¥293.00 | ¥298.00 | ¥289.00 | 261.80K |
| 2026-05-27 | ¥304.00 | +1.00% | ¥306.00 | ¥308.00 | ¥299.00 | 131.30K |
| 2026-05-26 | ¥301.00 | -1.95% | ¥306.00 | ¥306.00 | ¥295.00 | 172.50K |
| 2026-05-25 | ¥307.00 | -0.32% | ¥312.00 | ¥315.00 | ¥305.00 | 246.00K |