Pro-Ship Incorporated 3763
TSE · Japan · Technology Services
¥2,080.00-5.00 (-0.24%)
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 | ¥2,085.00 | -0.29% | ¥2,124.00 | ¥2,146.00 | ¥2,066.00 | 40.30K |
| 2026-09-30 | ¥2,091.00 | +0.19% | ¥2,070.00 | ¥2,123.00 | ¥2,044.00 | 42.10K |
| 2026-09-29 | ¥2,087.00 | -2.11% | ¥2,106.00 | ¥2,132.00 | ¥2,056.00 | 75.40K |
| 2026-09-28 | ¥2,132.00 | +2.01% | ¥2,100.00 | ¥2,150.00 | ¥2,100.00 | 54.20K |
| 2026-09-25 | ¥2,090.00 | -2.52% | ¥2,139.00 | ¥2,168.00 | ¥2,090.00 | 44.70K |
| 2026-09-24 | ¥2,144.00 | -0.69% | ¥2,188.00 | ¥2,199.00 | ¥2,115.00 | 66.60K |
| 2026-09-18 | ¥2,159.00 | +1.12% | ¥2,135.00 | ¥2,171.00 | ¥2,104.00 | 53.40K |
| 2026-09-17 | ¥2,135.00 | +3.24% | ¥2,075.00 | ¥2,140.00 | ¥2,075.00 | 48.60K |
| 2026-09-16 | ¥2,068.00 | +2.94% | ¥2,009.00 | ¥2,144.00 | ¥2,009.00 | 73.10K |
| 2026-09-15 | ¥2,009.00 | +0.10% | ¥1,985.00 | ¥2,015.00 | ¥1,949.00 | 59.80K |
| 2026-09-14 | ¥2,007.00 | -1.04% | ¥2,008.00 | ¥2,020.00 | ¥1,974.00 | 78.70K |
| 2026-09-11 | ¥2,028.00 | +0.30% | ¥1,978.00 | ¥2,060.00 | ¥1,961.00 | 111.00K |
| 2026-09-10 | ¥2,022.00 | +4.28% | ¥1,977.00 | ¥2,062.00 | ¥1,946.00 | 120.80K |
| 2026-09-09 | ¥1,939.00 | -0.26% | ¥1,950.00 | ¥1,969.00 | ¥1,931.00 | 39.90K |
| 2026-09-08 | ¥1,944.00 | -3.38% | ¥2,005.00 | ¥2,010.00 | ¥1,944.00 | 47.70K |
| 2026-09-07 | ¥2,012.00 | -1.18% | ¥2,036.00 | ¥2,036.00 | ¥1,966.00 | 56.50K |
| 2026-09-04 | ¥2,036.00 | -1.36% | ¥2,064.00 | ¥2,064.00 | ¥2,027.00 | 38.20K |
| 2026-09-03 | ¥2,064.00 | -1.48% | ¥2,100.00 | ¥2,118.00 | ¥2,042.00 | 40.20K |
| 2026-09-02 | ¥2,095.00 | -5.29% | ¥2,189.00 | ¥2,189.00 | ¥2,082.00 | 57.80K |
| 2026-09-01 | ¥2,212.00 | -2.12% | ¥2,260.00 | ¥2,299.00 | ¥2,189.00 | 51.50K |
| 2026-08-31 | ¥2,260.00 | +0.13% | ¥2,226.00 | ¥2,290.00 | ¥2,204.00 | 47.60K |
| 2026-08-28 | ¥2,257.00 | -0.09% | ¥2,252.00 | ¥2,320.00 | ¥2,252.00 | 37.30K |
| 2026-08-27 | ¥2,259.00 | -3.42% | ¥2,339.00 | ¥2,346.00 | ¥2,259.00 | 40.50K |
| 2026-08-26 | ¥2,339.00 | +0.43% | ¥2,330.00 | ¥2,359.00 | ¥2,313.00 | 30.90K |
| 2026-08-25 | ¥2,329.00 | -2.80% | ¥2,424.00 | ¥2,487.00 | ¥2,318.00 | 54.20K |
| 2026-08-24 | ¥2,396.00 | -2.92% | ¥2,499.00 | ¥2,520.00 | ¥2,370.00 | 77.30K |
| 2026-08-21 | ¥2,468.00 | +1.56% | ¥2,430.00 | ¥2,513.00 | ¥2,400.00 | 119.20K |
| 2026-08-20 | ¥2,430.00 | +5.47% | ¥2,284.00 | ¥2,433.00 | ¥2,251.00 | 97.80K |
| 2026-08-19 | ¥2,304.00 | +0.26% | ¥2,298.00 | ¥2,332.00 | ¥2,242.00 | 107.00K |
| 2026-08-18 | ¥2,298.00 | -8.19% | ¥2,453.00 | ¥2,496.00 | ¥2,259.00 | 170.10K |
| 2026-08-17 | ¥2,503.00 | +23.79% | ¥2,198.00 | ¥2,503.00 | ¥2,141.00 | 250.10K |
| 2026-08-14 | ¥2,022.00 | +4.93% | ¥1,945.00 | ¥2,024.00 | ¥1,927.00 | 88.40K |
| 2026-08-13 | ¥1,927.00 | +1.42% | ¥1,935.00 | ¥1,954.00 | ¥1,891.00 | 59.70K |
| 2026-08-12 | ¥1,900.00 | +3.04% | ¥1,869.00 | ¥1,929.00 | ¥1,830.00 | 89.30K |
| 2026-08-10 | ¥1,844.00 | +1.99% | ¥1,818.00 | ¥1,875.00 | ¥1,799.00 | 42.30K |
| 2026-08-07 | ¥1,808.00 | -2.69% | ¥1,850.00 | ¥1,876.00 | ¥1,797.00 | 36.20K |
| 2026-08-06 | ¥1,858.00 | +0.22% | ¥1,835.00 | ¥1,875.00 | ¥1,835.00 | 21.60K |
| 2026-08-05 | ¥1,854.00 | -0.75% | ¥1,868.00 | ¥1,882.00 | ¥1,854.00 | 20.90K |
| 2026-08-04 | ¥1,868.00 | +0.16% | ¥1,865.00 | ¥1,897.00 | ¥1,850.00 | 24.30K |
| 2026-08-03 | ¥1,865.00 | +0.81% | ¥1,850.00 | ¥1,871.00 | ¥1,820.00 | 28.40K |
| 2026-07-31 | ¥1,850.00 | -0.86% | ¥1,866.00 | ¥1,879.00 | ¥1,828.00 | 28.10K |
| 2026-07-30 | ¥1,866.00 | +1.03% | ¥1,851.00 | ¥1,901.00 | ¥1,844.00 | 65.50K |
| 2026-07-29 | ¥1,847.00 | +3.76% | ¥1,815.00 | ¥1,855.00 | ¥1,792.00 | 55.70K |
| 2026-07-28 | ¥1,780.00 | -0.45% | ¥1,780.00 | ¥1,818.00 | ¥1,770.00 | 40.90K |
| 2026-07-27 | ¥1,788.00 | +1.88% | ¥1,769.00 | ¥1,800.00 | ¥1,765.00 | 40.10K |
| 2026-07-24 | ¥1,755.00 | -1.24% | ¥1,817.00 | ¥1,817.00 | ¥1,748.00 | 51.00K |
| 2026-07-23 | ¥1,777.00 | +0.97% | ¥1,752.00 | ¥1,777.00 | ¥1,742.00 | 26.10K |
| 2026-07-22 | ¥1,760.00 | -0.96% | ¥1,813.00 | ¥1,813.00 | ¥1,755.00 | 36.40K |
| 2026-07-21 | ¥1,777.00 | -2.52% | ¥1,822.00 | ¥1,832.00 | ¥1,761.00 | 37.20K |
| 2026-07-17 | ¥1,823.00 | -0.92% | ¥1,853.00 | ¥1,879.00 | ¥1,795.00 | 53.80K |
| 2026-07-16 | ¥1,840.00 | -0.22% | ¥1,844.00 | ¥1,858.00 | ¥1,831.00 | 31.50K |
| 2026-07-15 | ¥1,844.00 | -1.23% | ¥1,899.00 | ¥1,899.00 | ¥1,780.00 | 44.70K |
| 2026-07-14 | ¥1,867.00 | +0.81% | ¥1,876.00 | ¥1,904.00 | ¥1,849.00 | 56.20K |
| 2026-07-13 | ¥1,852.00 | +0.87% | ¥1,875.00 | ¥1,898.00 | ¥1,847.00 | 47.00K |
| 2026-07-10 | ¥1,836.00 | +1.44% | ¥1,844.00 | ¥1,850.00 | ¥1,820.00 | 37.20K |
| 2026-07-09 | ¥1,810.00 | +0.11% | ¥1,808.00 | ¥1,844.00 | ¥1,804.00 | 43.00K |
| 2026-07-08 | ¥1,808.00 | +2.61% | ¥1,774.00 | ¥1,830.00 | ¥1,774.00 | 53.10K |
| 2026-07-07 | ¥1,762.00 | -0.51% | ¥1,771.00 | ¥1,783.00 | ¥1,739.00 | 24.40K |
| 2026-07-06 | ¥1,771.00 | -1.12% | ¥1,800.00 | ¥1,814.00 | ¥1,753.00 | 40.20K |
| 2026-07-03 | ¥1,791.00 | +4.80% | ¥1,730.00 | ¥1,798.00 | ¥1,730.00 | 62.80K |
| 2026-07-02 | ¥1,709.00 | +2.15% | ¥1,685.00 | ¥1,721.00 | ¥1,671.00 | 49.50K |
| 2026-07-01 | ¥1,673.00 | +0.72% | ¥1,670.00 | ¥1,692.00 | ¥1,652.00 | 34.40K |
| 2026-06-30 | ¥1,661.00 | -0.60% | ¥1,668.00 | ¥1,698.00 | ¥1,646.00 | 36.00K |
| 2026-06-29 | ¥1,671.00 | -0.18% | ¥1,672.00 | ¥1,720.00 | ¥1,666.00 | 35.20K |
| 2026-06-26 | ¥1,674.00 | +1.27% | ¥1,686.00 | ¥1,687.00 | ¥1,654.00 | 31.80K |
| 2026-06-25 | ¥1,653.00 | -1.67% | ¥1,717.00 | ¥1,717.00 | ¥1,652.00 | 46.80K |
| 2026-06-24 | ¥1,681.00 | -1.47% | ¥1,720.00 | ¥1,747.00 | ¥1,672.00 | 43.80K |
| 2026-06-23 | ¥1,706.00 | -1.33% | ¥1,724.00 | ¥1,745.00 | ¥1,706.00 | 49.50K |
| 2026-06-22 | ¥1,729.00 | +1.41% | ¥1,718.00 | ¥1,764.00 | ¥1,718.00 | 45.00K |
| 2026-06-19 | ¥1,705.00 | +0.65% | ¥1,685.00 | ¥1,719.00 | ¥1,685.00 | 46.40K |
| 2026-06-18 | ¥1,694.00 | -0.35% | ¥1,696.00 | ¥1,716.00 | ¥1,668.00 | 41.90K |
| 2026-06-17 | ¥1,700.00 | +2.04% | ¥1,668.00 | ¥1,716.00 | ¥1,668.00 | 38.80K |
| 2026-06-16 | ¥1,666.00 | +0.54% | ¥1,645.00 | ¥1,679.00 | ¥1,634.00 | 34.70K |
| 2026-06-15 | ¥1,657.00 | -0.66% | ¥1,684.00 | ¥1,684.00 | ¥1,646.00 | 41.60K |
| 2026-06-12 | ¥1,668.00 | -0.89% | ¥1,645.00 | ¥1,687.00 | ¥1,645.00 | 40.60K |
| 2026-06-11 | ¥1,683.00 | -0.47% | ¥1,691.00 | ¥1,715.00 | ¥1,660.00 | 41.70K |
| 2026-06-10 | ¥1,691.00 | +2.24% | ¥1,685.00 | ¥1,722.00 | ¥1,679.00 | 63.20K |
| 2026-06-09 | ¥1,654.00 | -0.18% | ¥1,669.00 | ¥1,697.00 | ¥1,649.00 | 38.20K |
| 2026-06-08 | ¥1,657.00 | +0.30% | ¥1,645.00 | ¥1,675.00 | ¥1,624.00 | 39.20K |
| 2026-06-05 | ¥1,652.00 | +0.49% | ¥1,649.00 | ¥1,684.00 | ¥1,649.00 | 32.20K |
| 2026-06-04 | ¥1,644.00 | +1.42% | ¥1,605.00 | ¥1,653.00 | ¥1,605.00 | 40.60K |
| 2026-06-03 | ¥1,621.00 | -2.17% | ¥1,647.00 | ¥1,654.00 | ¥1,603.00 | 51.50K |
| 2026-06-02 | ¥1,657.00 | +1.04% | ¥1,622.00 | ¥1,679.00 | ¥1,591.00 | 47.80K |
| 2026-06-01 | ¥1,640.00 | +2.05% | ¥1,628.00 | ¥1,650.00 | ¥1,610.00 | 64.10K |
| 2026-05-29 | ¥1,607.00 | -1.53% | ¥1,638.00 | ¥1,656.00 | ¥1,607.00 | 56.80K |
| 2026-05-28 | ¥1,632.00 | +1.62% | ¥1,605.00 | ¥1,636.00 | ¥1,586.00 | 86.70K |
| 2026-05-27 | ¥1,606.00 | -0.25% | ¥1,610.00 | ¥1,622.00 | ¥1,575.00 | 38.00K |
| 2026-05-26 | ¥1,610.00 | +1.77% | ¥1,578.00 | ¥1,617.00 | ¥1,570.00 | 63.50K |
| 2026-05-25 | ¥1,582.00 | +1.35% | ¥1,601.00 | ¥1,623.00 | ¥1,564.00 | 50.30K |
| 2026-05-22 | ¥1,561.00 | -2.50% | ¥1,611.00 | ¥1,628.00 | ¥1,548.00 | 73.10K |