Japan Property Management Center Co.Ltd. 3276
TSE · Japan · Finance
¥2,243.00-25.00 (-1.10%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥2,246.00 | -0.97% | ¥2,250.00 | ¥2,260.00 | ¥2,244.00 | 18.60K |
| 2026-10-01 | ¥2,268.00 | +0.04% | ¥2,272.00 | ¥2,272.00 | ¥2,267.00 | 132.30K |
| 2026-09-30 | ¥2,267.00 | +0.09% | ¥2,266.00 | ¥2,269.00 | ¥2,266.00 | 31.70K |
| 2026-09-29 | ¥2,265.00 | -0.04% | ¥2,266.00 | ¥2,268.00 | ¥2,265.00 | 34.50K |
| 2026-09-28 | ¥2,266.00 | +0.04% | ¥2,266.00 | ¥2,266.00 | ¥2,265.00 | 111.90K |
| 2026-09-25 | ¥2,265.00 | -0.04% | ¥2,267.00 | ¥2,269.00 | ¥2,265.00 | 56.10K |
| 2026-09-24 | ¥2,266.00 | -0.13% | ¥2,266.00 | ¥2,268.00 | ¥2,266.00 | 15.80K |
| 2026-09-18 | ¥2,269.00 | +0.18% | ¥2,269.00 | ¥2,269.00 | ¥2,266.00 | 52.80K |
| 2026-09-17 | ¥2,265.00 | -0.04% | ¥2,266.00 | ¥2,268.00 | ¥2,265.00 | 79.90K |
| 2026-09-16 | ¥2,266.00 | +0.18% | ¥2,266.00 | ¥2,268.00 | ¥2,264.00 | 203.40K |
| 2026-09-15 | ¥2,262.00 | +1.43% | ¥2,234.00 | ¥2,276.00 | ¥2,234.00 | 409.30K |
| 2026-09-14 | ¥2,230.00 | -0.80% | ¥2,248.00 | ¥2,249.00 | ¥2,225.00 | 39.10K |
| 2026-09-11 | ¥2,248.00 | +0.09% | ¥2,246.00 | ¥2,248.00 | ¥2,245.00 | 276.90K |
| 2026-09-10 | ¥2,246.00 | 0.00% | ¥2,246.00 | ¥2,248.00 | ¥2,246.00 | 99.30K |
| 2026-09-09 | ¥2,246.00 | 0.00% | ¥2,247.00 | ¥2,248.00 | ¥2,246.00 | 58.90K |
| 2026-09-08 | ¥2,246.00 | 0.00% | ¥2,246.00 | ¥2,248.00 | ¥2,245.00 | 134.60K |
| 2026-09-07 | ¥2,246.00 | 0.00% | ¥2,246.00 | ¥2,247.00 | ¥2,245.00 | 190.50K |
| 2026-09-04 | ¥2,246.00 | 0.00% | ¥2,246.00 | ¥2,247.00 | ¥2,245.00 | 159.20K |
| 2026-09-03 | ¥2,246.00 | -0.04% | ¥2,247.00 | ¥2,248.00 | ¥2,245.00 | 608.10K |
| 2026-09-02 | ¥2,247.00 | 0.00% | ¥2,248.00 | ¥2,249.00 | ¥2,246.00 | 318.20K |
| 2026-09-01 | ¥2,247.00 | -4.26% | ¥2,248.00 | ¥2,250.00 | ¥2,246.00 | 205.70K |
| 2026-08-31 | ¥2,347.00 | +4.36% | ¥2,248.00 | ¥2,347.00 | ¥2,247.00 | 472.20K |
| 2026-08-28 | ¥2,249.00 | +0.13% | ¥2,247.00 | ¥2,249.00 | ¥2,247.00 | 154.10K |
| 2026-08-27 | ¥2,246.00 | -0.04% | ¥2,247.00 | ¥2,248.00 | ¥2,246.00 | 144.90K |
| 2026-08-26 | ¥2,247.00 | 0.00% | ¥2,247.00 | ¥2,248.00 | ¥2,246.00 | 130.20K |
| 2026-08-25 | ¥2,247.00 | +0.13% | ¥2,244.00 | ¥2,248.00 | ¥2,244.00 | 719.30K |
| 2026-08-24 | ¥2,244.00 | 0.00% | ¥2,245.00 | ¥2,245.00 | ¥2,244.00 | 201.60K |
| 2026-08-21 | ¥2,244.00 | 0.00% | ¥2,244.00 | ¥2,245.00 | ¥2,244.00 | 125.00K |
| 2026-08-20 | ¥2,244.00 | 0.00% | ¥2,245.00 | ¥2,245.00 | ¥2,244.00 | 154.50K |
| 2026-08-19 | ¥2,244.00 | 0.00% | ¥2,245.00 | ¥2,245.00 | ¥2,244.00 | 220.80K |
| 2026-08-18 | ¥2,244.00 | 0.00% | ¥2,244.00 | ¥2,245.00 | ¥2,244.00 | 258.50K |
| 2026-08-17 | ¥2,244.00 | -0.04% | ¥2,245.00 | ¥2,245.00 | ¥2,244.00 | 287.20K |
| 2026-08-14 | ¥2,245.00 | +0.04% | ¥2,244.00 | ¥2,245.00 | ¥2,244.00 | 428.10K |
| 2026-08-13 | ¥2,244.00 | 0.00% | ¥2,245.00 | ¥2,245.00 | ¥2,244.00 | 250.90K |
| 2026-08-12 | ¥2,244.00 | 0.00% | ¥2,245.00 | ¥2,245.00 | ¥2,244.00 | 311.80K |
| 2026-08-10 | ¥2,244.00 | 0.00% | ¥2,245.00 | ¥2,245.00 | ¥2,244.00 | 261.20K |
| 2026-08-07 | ¥2,244.00 | 0.00% | ¥2,245.00 | ¥2,245.00 | ¥2,244.00 | 259.40K |
| 2026-08-06 | ¥2,244.00 | -0.04% | ¥2,245.00 | ¥2,245.00 | ¥2,244.00 | 513.90K |
| 2026-08-05 | ¥2,245.00 | +1.04% | ¥2,245.00 | ¥2,245.00 | ¥2,243.00 | 2.01M |
| 2026-08-04 | ¥2,222.00 | +21.95% | ¥2,222.00 | ¥2,222.00 | ¥2,222.00 | 61.90K |
| 2026-08-03 | ¥1,822.00 | 0.00% | ¥1,790.00 | ¥1,831.00 | ¥1,789.00 | 98.10K |
| 2026-07-31 | ¥1,822.00 | -0.55% | ¥1,832.00 | ¥1,857.00 | ¥1,793.00 | 99.10K |
| 2026-07-30 | ¥1,832.00 | +0.11% | ¥1,826.00 | ¥1,853.00 | ¥1,800.00 | 109.80K |
| 2026-07-29 | ¥1,830.00 | +1.67% | ¥1,790.00 | ¥1,834.00 | ¥1,780.00 | 76.90K |
| 2026-07-28 | ¥1,800.00 | +0.28% | ¥1,800.00 | ¥1,819.00 | ¥1,750.00 | 77.80K |
| 2026-07-27 | ¥1,795.00 | +0.06% | ¥1,805.00 | ¥1,824.00 | ¥1,761.00 | 94.90K |
| 2026-07-24 | ¥1,794.00 | -0.61% | ¥1,810.00 | ¥1,832.00 | ¥1,773.00 | 99.00K |
| 2026-07-23 | ¥1,805.00 | +1.01% | ¥1,763.00 | ¥1,825.00 | ¥1,739.00 | 93.00K |
| 2026-07-22 | ¥1,787.00 | +0.73% | ¥1,786.00 | ¥1,807.00 | ¥1,761.00 | 105.60K |
| 2026-07-21 | ¥1,774.00 | -0.39% | ¥1,780.00 | ¥1,861.00 | ¥1,762.00 | 166.90K |
| 2026-07-17 | ¥1,781.00 | +3.19% | ¥1,736.00 | ¥1,797.00 | ¥1,705.00 | 155.30K |
| 2026-07-16 | ¥1,726.00 | +0.29% | ¥1,708.00 | ¥1,759.00 | ¥1,632.00 | 207.80K |
| 2026-07-15 | ¥1,721.00 | +3.93% | ¥1,656.00 | ¥1,827.00 | ¥1,656.00 | 408.20K |
| 2026-07-14 | ¥1,656.00 | +3.89% | ¥1,619.00 | ¥1,663.00 | ¥1,598.00 | 147.70K |
| 2026-07-13 | ¥1,594.00 | +0.44% | ¥1,550.00 | ¥1,630.00 | ¥1,534.00 | 250.60K |
| 2026-07-10 | ¥1,587.00 | +11.84% | ¥1,422.00 | ¥1,610.00 | ¥1,414.00 | 395.30K |
| 2026-07-09 | ¥1,419.00 | +0.14% | ¥1,417.00 | ¥1,428.00 | ¥1,417.00 | 63.30K |
| 2026-07-08 | ¥1,417.00 | +1.00% | ¥1,399.00 | ¥1,421.00 | ¥1,399.00 | 94.30K |
| 2026-07-07 | ¥1,403.00 | +2.48% | ¥1,381.00 | ¥1,403.00 | ¥1,374.00 | 78.50K |
| 2026-07-06 | ¥1,369.00 | +3.01% | ¥1,333.00 | ¥1,376.00 | ¥1,333.00 | 106.50K |
| 2026-07-03 | ¥1,329.00 | +1.37% | ¥1,313.00 | ¥1,337.00 | ¥1,313.00 | 72.10K |
| 2026-07-02 | ¥1,311.00 | +2.26% | ¥1,282.00 | ¥1,313.00 | ¥1,282.00 | 60.30K |
| 2026-07-01 | ¥1,282.00 | +0.08% | ¥1,280.00 | ¥1,287.00 | ¥1,276.00 | 61.30K |
| 2026-06-30 | ¥1,281.00 | -0.54% | ¥1,296.00 | ¥1,296.00 | ¥1,281.00 | 27.00K |
| 2026-06-29 | ¥1,288.00 | -1.68% | ¥1,292.00 | ¥1,300.00 | ¥1,279.00 | 94.50K |
| 2026-06-26 | ¥1,310.00 | +0.15% | ¥1,307.00 | ¥1,317.00 | ¥1,306.00 | 119.60K |
| 2026-06-25 | ¥1,308.00 | +0.08% | ¥1,315.00 | ¥1,316.00 | ¥1,302.00 | 73.80K |
| 2026-06-24 | ¥1,307.00 | +0.77% | ¥1,297.00 | ¥1,315.00 | ¥1,297.00 | 39.30K |
| 2026-06-23 | ¥1,297.00 | +0.31% | ¥1,300.00 | ¥1,303.00 | ¥1,294.00 | 42.40K |
| 2026-06-22 | ¥1,293.00 | -1.30% | ¥1,310.00 | ¥1,313.00 | ¥1,293.00 | 63.80K |
| 2026-06-19 | ¥1,310.00 | +0.38% | ¥1,305.00 | ¥1,313.00 | ¥1,304.00 | 27.60K |
| 2026-06-18 | ¥1,305.00 | +0.69% | ¥1,297.00 | ¥1,311.00 | ¥1,297.00 | 24.20K |
| 2026-06-17 | ¥1,296.00 | -0.38% | ¥1,293.00 | ¥1,308.00 | ¥1,293.00 | 37.00K |
| 2026-06-16 | ¥1,301.00 | -0.46% | ¥1,304.00 | ¥1,306.00 | ¥1,296.00 | 31.20K |
| 2026-06-15 | ¥1,307.00 | +0.31% | ¥1,313.00 | ¥1,317.00 | ¥1,304.00 | 24.80K |
| 2026-06-12 | ¥1,303.00 | +0.93% | ¥1,292.00 | ¥1,305.00 | ¥1,288.00 | 39.20K |
| 2026-06-11 | ¥1,291.00 | -1.75% | ¥1,309.00 | ¥1,309.00 | ¥1,291.00 | 51.40K |
| 2026-06-10 | ¥1,314.00 | +1.08% | ¥1,300.00 | ¥1,314.00 | ¥1,300.00 | 34.20K |
| 2026-06-09 | ¥1,300.00 | -0.99% | ¥1,318.00 | ¥1,320.00 | ¥1,300.00 | 36.80K |
| 2026-06-08 | ¥1,313.00 | -0.15% | ¥1,310.00 | ¥1,323.00 | ¥1,310.00 | 28.20K |
| 2026-06-05 | ¥1,315.00 | +1.78% | ¥1,304.00 | ¥1,322.00 | ¥1,303.00 | 15.50K |
| 2026-06-04 | ¥1,292.00 | -1.37% | ¥1,311.00 | ¥1,312.00 | ¥1,292.00 | 21.40K |
| 2026-06-03 | ¥1,310.00 | +0.69% | ¥1,308.00 | ¥1,316.00 | ¥1,308.00 | 15.60K |
| 2026-06-02 | ¥1,301.00 | -1.44% | ¥1,315.00 | ¥1,322.00 | ¥1,301.00 | 41.00K |
| 2026-06-01 | ¥1,320.00 | -0.68% | ¥1,334.00 | ¥1,334.00 | ¥1,316.00 | 44.20K |
| 2026-05-29 | ¥1,329.00 | -0.67% | ¥1,337.00 | ¥1,343.00 | ¥1,329.00 | 20.20K |
| 2026-05-28 | ¥1,338.00 | -0.37% | ¥1,337.00 | ¥1,346.00 | ¥1,326.00 | 36.70K |
| 2026-05-27 | ¥1,343.00 | +0.60% | ¥1,335.00 | ¥1,343.00 | ¥1,332.00 | 19.20K |
| 2026-05-26 | ¥1,335.00 | +0.83% | ¥1,330.00 | ¥1,339.00 | ¥1,320.00 | 26.90K |
| 2026-05-25 | ¥1,324.00 | +0.08% | ¥1,323.00 | ¥1,336.00 | ¥1,317.00 | 52.10K |