Progress Technologies Group, Inc. 339A
TSE · Japan · Technology Services
¥942.00-2.00 (-0.21%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥944.00 | -0.21% | ¥937.00 | ¥945.00 | ¥937.00 | 6.60K |
| 2026-09-30 | ¥946.00 | +2.05% | ¥929.00 | ¥946.00 | ¥929.00 | 6.30K |
| 2026-09-29 | ¥927.00 | +0.22% | ¥925.00 | ¥935.00 | ¥922.00 | 15.10K |
| 2026-09-28 | ¥925.00 | -0.64% | ¥933.00 | ¥936.00 | ¥925.00 | 14.90K |
| 2026-09-25 | ¥931.00 | -0.21% | ¥933.00 | ¥941.00 | ¥929.00 | 7.60K |
| 2026-09-24 | ¥933.00 | 0.00% | ¥938.00 | ¥948.00 | ¥933.00 | 8.90K |
| 2026-09-18 | ¥933.00 | +1.30% | ¥906.00 | ¥939.00 | ¥906.00 | 15.80K |
| 2026-09-17 | ¥921.00 | +1.21% | ¥921.00 | ¥930.00 | ¥912.00 | 16.30K |
| 2026-09-16 | ¥910.00 | +0.11% | ¥905.00 | ¥915.00 | ¥904.00 | 9.20K |
| 2026-09-15 | ¥909.00 | +0.55% | ¥903.00 | ¥920.00 | ¥903.00 | 12.40K |
| 2026-09-14 | ¥904.00 | +1.57% | ¥905.00 | ¥905.00 | ¥891.00 | 9.20K |
| 2026-09-11 | ¥890.00 | -1.55% | ¥911.00 | ¥911.00 | ¥890.00 | 8.00K |
| 2026-09-10 | ¥904.00 | +0.78% | ¥891.00 | ¥910.00 | ¥891.00 | 8.80K |
| 2026-09-09 | ¥897.00 | -0.66% | ¥901.00 | ¥905.00 | ¥894.00 | 10.10K |
| 2026-09-08 | ¥903.00 | -1.53% | ¥910.00 | ¥923.00 | ¥903.00 | 11.20K |
| 2026-09-07 | ¥917.00 | -0.65% | ¥925.00 | ¥936.00 | ¥913.00 | 13.80K |
| 2026-09-04 | ¥923.00 | +2.78% | ¥910.00 | ¥924.00 | ¥893.00 | 10.70K |
| 2026-09-03 | ¥898.00 | 0.00% | ¥909.00 | ¥919.00 | ¥898.00 | 9.50K |
| 2026-09-02 | ¥898.00 | -2.18% | ¥916.00 | ¥918.00 | ¥887.00 | 21.90K |
| 2026-09-01 | ¥918.00 | -0.97% | ¥923.00 | ¥935.00 | ¥918.00 | 8.40K |
| 2026-08-31 | ¥927.00 | +0.11% | ¥922.00 | ¥935.00 | ¥921.00 | 14.80K |
| 2026-08-28 | ¥926.00 | -0.96% | ¥943.00 | ¥959.00 | ¥926.00 | 11.90K |
| 2026-08-27 | ¥935.00 | +1.41% | ¥922.00 | ¥936.00 | ¥922.00 | 7.90K |
| 2026-08-26 | ¥922.00 | -0.75% | ¥928.00 | ¥932.00 | ¥922.00 | 5.60K |
| 2026-08-25 | ¥929.00 | -1.38% | ¥946.00 | ¥946.00 | ¥929.00 | 9.50K |
| 2026-08-24 | ¥942.00 | +0.86% | ¥941.00 | ¥946.00 | ¥935.00 | 6.50K |
| 2026-08-21 | ¥934.00 | +0.11% | ¥931.00 | ¥942.00 | ¥930.00 | 6.50K |
| 2026-08-20 | ¥933.00 | +2.08% | ¥925.00 | ¥949.00 | ¥924.00 | 13.20K |
| 2026-08-19 | ¥914.00 | -1.93% | ¥930.00 | ¥933.00 | ¥911.00 | 11.80K |
| 2026-08-18 | ¥932.00 | -0.53% | ¥933.00 | ¥950.00 | ¥931.00 | 11.50K |
| 2026-08-17 | ¥937.00 | -0.85% | ¥950.00 | ¥958.00 | ¥937.00 | 13.30K |
| 2026-08-14 | ¥945.00 | +1.29% | ¥933.00 | ¥952.00 | ¥933.00 | 10.90K |
| 2026-08-13 | ¥933.00 | +1.63% | ¥920.00 | ¥934.00 | ¥920.00 | 14.30K |
| 2026-08-12 | ¥918.00 | +2.68% | ¥900.00 | ¥918.00 | ¥896.00 | 14.50K |
| 2026-08-10 | ¥894.00 | +1.59% | ¥879.00 | ¥898.00 | ¥879.00 | 22.80K |
| 2026-08-07 | ¥880.00 | -0.23% | ¥884.00 | ¥890.00 | ¥880.00 | 4.10K |
| 2026-08-06 | ¥882.00 | +1.15% | ¥879.00 | ¥882.00 | ¥872.00 | 8.20K |
| 2026-08-05 | ¥872.00 | -0.68% | ¥879.00 | ¥890.00 | ¥872.00 | 10.50K |
| 2026-08-04 | ¥878.00 | -0.34% | ¥866.00 | ¥883.00 | ¥866.00 | 16.70K |
| 2026-08-03 | ¥881.00 | -0.23% | ¥888.00 | ¥888.00 | ¥870.00 | 17.10K |
| 2026-07-31 | ¥883.00 | +0.34% | ¥880.00 | ¥896.00 | ¥878.00 | 23.90K |
| 2026-07-30 | ¥880.00 | 0.00% | ¥875.00 | ¥891.00 | ¥872.00 | 17.60K |
| 2026-07-29 | ¥880.00 | +1.03% | ¥875.00 | ¥890.00 | ¥870.00 | 23.20K |
| 2026-07-28 | ¥871.00 | -1.25% | ¥873.00 | ¥881.00 | ¥862.00 | 21.40K |
| 2026-07-27 | ¥882.00 | +1.61% | ¥868.00 | ¥884.00 | ¥868.00 | 11.40K |
| 2026-07-24 | ¥868.00 | +0.35% | ¥862.00 | ¥871.00 | ¥858.00 | 14.40K |
| 2026-07-23 | ¥865.00 | -2.15% | ¥880.00 | ¥880.00 | ¥857.00 | 45.20K |
| 2026-07-22 | ¥884.00 | +1.26% | ¥883.00 | ¥894.00 | ¥873.00 | 38.70K |
| 2026-07-21 | ¥873.00 | +1.51% | ¥868.00 | ¥881.00 | ¥856.00 | 46.50K |
| 2026-07-17 | ¥860.00 | -1.71% | ¥876.00 | ¥876.00 | ¥843.00 | 92.10K |
| 2026-07-16 | ¥875.00 | -0.91% | ¥880.00 | ¥883.00 | ¥873.00 | 46.90K |
| 2026-07-15 | ¥883.00 | -12.66% | ¥906.00 | ¥911.00 | ¥878.00 | 185.60K |
| 2026-07-14 | ¥1,011.00 | +5.75% | ¥956.00 | ¥1,011.00 | ¥956.00 | 16.00K |
| 2026-07-13 | ¥956.00 | -0.21% | ¥970.00 | ¥974.00 | ¥950.00 | 11.30K |
| 2026-07-10 | ¥958.00 | +1.91% | ¥954.00 | ¥965.00 | ¥946.00 | 13.80K |
| 2026-07-09 | ¥940.00 | -1.57% | ¥955.00 | ¥955.00 | ¥940.00 | 5.30K |
| 2026-07-08 | ¥955.00 | +0.42% | ¥951.00 | ¥955.00 | ¥940.00 | 12.00K |
| 2026-07-07 | ¥951.00 | +0.74% | ¥944.00 | ¥964.00 | ¥944.00 | 15.40K |
| 2026-07-06 | ¥944.00 | +2.72% | ¥924.00 | ¥944.00 | ¥924.00 | 11.10K |
| 2026-07-03 | ¥919.00 | -0.22% | ¥926.00 | ¥934.00 | ¥916.00 | 23.70K |
| 2026-07-02 | ¥921.00 | +2.33% | ¥900.00 | ¥926.00 | ¥900.00 | 23.20K |
| 2026-07-01 | ¥900.00 | -1.10% | ¥906.00 | ¥910.00 | ¥898.00 | 13.60K |
| 2026-06-30 | ¥910.00 | +1.22% | ¥902.00 | ¥921.00 | ¥902.00 | 28.20K |
| 2026-06-29 | ¥899.00 | +0.78% | ¥892.00 | ¥916.00 | ¥889.00 | 20.20K |
| 2026-06-26 | ¥892.00 | +1.13% | ¥884.00 | ¥896.00 | ¥878.00 | 12.20K |
| 2026-06-25 | ¥882.00 | +1.26% | ¥871.00 | ¥887.00 | ¥870.00 | 20.80K |
| 2026-06-24 | ¥871.00 | -0.11% | ¥877.00 | ¥887.00 | ¥870.00 | 23.70K |
| 2026-06-23 | ¥872.00 | -3.33% | ¥899.00 | ¥901.00 | ¥872.00 | 44.50K |
| 2026-06-22 | ¥902.00 | +0.11% | ¥902.00 | ¥923.00 | ¥897.00 | 20.80K |
| 2026-06-19 | ¥901.00 | -1.85% | ¥917.00 | ¥917.00 | ¥893.00 | 46.50K |
| 2026-06-18 | ¥918.00 | -1.92% | ¥921.00 | ¥938.00 | ¥909.00 | 26.60K |
| 2026-06-17 | ¥936.00 | +3.08% | ¥908.00 | ¥954.00 | ¥904.00 | 22.50K |
| 2026-06-16 | ¥908.00 | -1.09% | ¥908.00 | ¥912.00 | ¥900.00 | 24.80K |
| 2026-06-15 | ¥918.00 | +0.44% | ¥922.00 | ¥922.00 | ¥898.00 | 60.40K |
| 2026-06-12 | ¥914.00 | -0.33% | ¥918.00 | ¥923.00 | ¥908.00 | 35.60K |
| 2026-06-11 | ¥917.00 | -3.47% | ¥946.00 | ¥946.00 | ¥911.00 | 35.60K |
| 2026-06-10 | ¥950.00 | -1.86% | ¥977.00 | ¥979.00 | ¥947.00 | 20.70K |
| 2026-06-09 | ¥968.00 | +0.83% | ¥975.00 | ¥982.00 | ¥962.00 | 10.80K |
| 2026-06-08 | ¥960.00 | -4.00% | ¥972.00 | ¥980.00 | ¥953.00 | 17.70K |
| 2026-06-05 | ¥1,000.00 | +3.41% | ¥968.00 | ¥1,006.00 | ¥968.00 | 11.40K |
| 2026-06-04 | ¥967.00 | 0.00% | ¥965.00 | ¥978.00 | ¥958.00 | 22.10K |
| 2026-06-03 | ¥967.00 | -0.31% | ¥970.00 | ¥980.00 | ¥962.00 | 14.80K |
| 2026-06-02 | ¥970.00 | -0.21% | ¥987.00 | ¥987.00 | ¥964.00 | 15.40K |
| 2026-06-01 | ¥972.00 | -0.31% | ¥980.00 | ¥986.00 | ¥962.00 | 21.50K |
| 2026-05-29 | ¥975.00 | 0.00% | ¥983.00 | ¥996.00 | ¥975.00 | 13.90K |
| 2026-05-28 | ¥975.00 | -0.10% | ¥976.00 | ¥986.00 | ¥972.00 | 16.10K |
| 2026-05-27 | ¥976.00 | -1.61% | ¥992.00 | ¥992.00 | ¥971.00 | 14.80K |
| 2026-05-26 | ¥992.00 | +2.16% | ¥973.00 | ¥1,000.00 | ¥973.00 | 13.80K |
| 2026-05-25 | ¥971.00 | -0.51% | ¥1,013.00 | ¥1,013.00 | ¥968.00 | 46.70K |
| 2026-05-22 | ¥976.00 | +0.21% | ¥966.00 | ¥980.00 | ¥966.00 | 16.30K |