PR TIMES Corporation 3922
TSE · Japan · Commercial Services
¥2,144.00-44.00 (-2.01%)
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 | ¥2,144.00 | -2.01% | ¥2,162.00 | ¥2,172.00 | ¥2,140.00 | 24.50K |
| 2026-10-01 | ¥2,188.00 | +1.20% | ¥2,163.00 | ¥2,189.00 | ¥2,145.00 | 28.60K |
| 2026-09-30 | ¥2,162.00 | +0.14% | ¥2,159.00 | ¥2,177.00 | ¥2,130.00 | 53.50K |
| 2026-09-29 | ¥2,159.00 | -1.24% | ¥2,200.00 | ¥2,200.00 | ¥2,153.00 |
| 46.30K |
| 2026-09-28 | ¥2,186.00 | +0.05% | ¥2,190.00 | ¥2,191.00 | ¥2,178.00 | 31.60K |
| 2026-09-25 | ¥2,185.00 | +0.05% | ¥2,184.00 | ¥2,193.00 | ¥2,171.00 | 27.80K |
| 2026-09-24 | ¥2,184.00 | -1.22% | ¥2,206.00 | ¥2,210.00 | ¥2,171.00 | 31.10K |
| 2026-09-18 | ¥2,211.00 | -0.67% | ¥2,223.00 | ¥2,223.00 | ¥2,187.00 | 28.60K |
| 2026-09-17 | ¥2,226.00 | +0.09% | ¥2,228.00 | ¥2,247.00 | ¥2,226.00 | 15.50K |
| 2026-09-16 | ¥2,224.00 | -0.27% | ¥2,230.00 | ¥2,235.00 | ¥2,215.00 | 16.30K |
| 2026-09-15 | ¥2,230.00 | +0.77% | ¥2,211.00 | ¥2,236.00 | ¥2,204.00 | 46.40K |
| 2026-09-14 | ¥2,213.00 | +3.65% | ¥2,142.00 | ¥2,213.00 | ¥2,141.00 | 24.40K |
| 2026-09-11 | ¥2,135.00 | -1.52% | ¥2,132.00 | ¥2,146.00 | ¥2,130.00 | 16.00K |
| 2026-09-10 | ¥2,168.00 | +0.14% | ¥2,149.00 | ¥2,178.00 | ¥2,142.00 | 25.10K |
| 2026-09-09 | ¥2,165.00 | -0.96% | ¥2,166.00 | ¥2,184.00 | ¥2,144.00 | 25.80K |
| 2026-09-08 | ¥2,186.00 | +1.02% | ¥2,162.00 | ¥2,190.00 | ¥2,151.00 | 28.00K |
| 2026-09-07 | ¥2,164.00 | +0.65% | ¥2,160.00 | ¥2,194.00 | ¥2,140.00 | 35.20K |
| 2026-09-04 | ¥2,150.00 | +1.37% | ¥2,129.00 | ¥2,150.00 | ¥2,126.00 | 19.70K |
| 2026-09-03 | ¥2,121.00 | +0.24% | ¥2,127.00 | ¥2,133.00 | ¥2,101.00 | 40.00K |
| 2026-09-02 | ¥2,116.00 | -2.67% | ¥2,152.00 | ¥2,152.00 | ¥2,115.00 | 40.30K |
| 2026-09-01 | ¥2,174.00 | -1.85% | ¥2,224.00 | ¥2,269.00 | ¥2,169.00 | 60.10K |
| 2026-08-31 | ¥2,215.00 | +1.70% | ¥2,186.00 | ¥2,223.00 | ¥2,156.00 | 46.80K |
| 2026-08-28 | ¥2,178.00 | -0.55% | ¥2,175.00 | ¥2,211.00 | ¥2,169.00 | 64.30K |
| 2026-08-27 | ¥2,190.00 | +0.69% | ¥2,187.00 | ¥2,190.00 | ¥2,157.00 | 173.10K |
| 2026-08-26 | ¥2,175.00 | -0.05% | ¥2,167.00 | ¥2,190.00 | ¥2,167.00 | 50.20K |
| 2026-08-25 | ¥2,176.00 | +0.32% | ¥2,193.00 | ¥2,197.00 | ¥2,168.00 | 36.20K |
| 2026-08-24 | ¥2,169.00 | +1.36% | ¥2,161.00 | ¥2,185.00 | ¥2,160.00 | 46.80K |
| 2026-08-21 | ¥2,140.00 | -0.51% | ¥2,130.00 | ¥2,140.00 | ¥2,123.00 | 29.90K |
| 2026-08-20 | ¥2,151.00 | +1.51% | ¥2,130.00 | ¥2,151.00 | ¥2,116.00 | 54.80K |
| 2026-08-19 | ¥2,119.00 | -1.62% | ¥2,137.00 | ¥2,137.00 | ¥2,110.00 | 32.20K |
| 2026-08-18 | ¥2,154.00 | +0.61% | ¥2,135.00 | ¥2,154.00 | ¥2,127.00 | 40.30K |
| 2026-08-17 | ¥2,141.00 | +0.28% | ¥2,135.00 | ¥2,144.00 | ¥2,107.00 | 43.40K |
| 2026-08-14 | ¥2,135.00 | +2.84% | ¥2,106.00 | ¥2,141.00 | ¥2,094.00 | 43.70K |
| 2026-08-13 | ¥2,076.00 | -0.91% | ¥2,090.00 | ¥2,090.00 | ¥2,061.00 | 41.00K |
| 2026-08-12 | ¥2,095.00 | +1.65% | ¥2,079.00 | ¥2,104.00 | ¥2,067.00 | 46.60K |
| 2026-08-10 | ¥2,061.00 | +0.54% | ¥2,065.00 | ¥2,073.00 | ¥2,045.00 | 30.20K |
| 2026-08-07 | ¥2,050.00 | +0.89% | ¥2,032.00 | ¥2,070.00 | ¥2,016.00 | 67.60K |
| 2026-08-06 | ¥2,032.00 | -0.64% | ¥2,043.00 | ¥2,054.00 | ¥2,027.00 | 40.00K |
| 2026-08-05 | ¥2,045.00 | +0.25% | ¥2,042.00 | ¥2,046.00 | ¥2,027.00 | 33.70K |
| 2026-08-04 | ¥2,040.00 | -1.02% | ¥2,088.00 | ¥2,088.00 | ¥2,040.00 | 51.50K |
| 2026-08-03 | ¥2,061.00 | -1.43% | ¥2,091.00 | ¥2,091.00 | ¥2,055.00 | 48.70K |
| 2026-07-31 | ¥2,091.00 | -0.24% | ¥2,100.00 | ¥2,104.00 | ¥2,077.00 | 36.70K |
| 2026-07-30 | ¥2,096.00 | -0.24% | ¥2,104.00 | ¥2,110.00 | ¥2,068.00 | 58.20K |
| 2026-07-29 | ¥2,101.00 | +0.05% | ¥2,146.00 | ¥2,149.00 | ¥2,096.00 | 137.80K |
| 2026-07-28 | ¥2,100.00 | -1.78% | ¥2,140.00 | ¥2,161.00 | ¥2,095.00 | 233.00K |
| 2026-07-27 | ¥2,138.00 | +1.66% | ¥2,106.00 | ¥2,155.00 | ¥2,106.00 | 46.40K |
| 2026-07-24 | ¥2,103.00 | +0.72% | ¥2,072.00 | ¥2,105.00 | ¥2,045.00 | 47.30K |
| 2026-07-23 | ¥2,088.00 | -0.57% | ¥2,101.00 | ¥2,114.00 | ¥2,064.00 | 63.50K |
| 2026-07-22 | ¥2,100.00 | +0.10% | ¥2,106.00 | ¥2,123.00 | ¥2,062.00 | 51.00K |
| 2026-07-21 | ¥2,098.00 | +1.45% | ¥2,080.00 | ¥2,114.00 | ¥2,070.00 | 57.90K |
| 2026-07-17 | ¥2,068.00 | -4.66% | ¥2,147.00 | ¥2,160.00 | ¥2,056.00 | 96.50K |
| 2026-07-16 | ¥2,169.00 | -1.94% | ¥2,206.00 | ¥2,234.00 | ¥2,165.00 | 108.30K |
| 2026-07-15 | ¥2,212.00 | -9.60% | ¥2,297.00 | ¥2,318.00 | ¥2,205.00 | 230.70K |
| 2026-07-14 | ¥2,447.00 | +0.41% | ¥2,439.00 | ¥2,462.00 | ¥2,425.00 | 50.10K |
| 2026-07-13 | ¥2,437.00 | -1.46% | ¥2,451.00 | ¥2,476.00 | ¥2,421.00 | 28.70K |
| 2026-07-10 | ¥2,473.00 | +0.57% | ¥2,484.00 | ¥2,487.00 | ¥2,456.00 | 27.40K |
| 2026-07-09 | ¥2,459.00 | +0.16% | ¥2,468.00 | ¥2,488.00 | ¥2,440.00 | 27.70K |
| 2026-07-08 | ¥2,455.00 | +1.36% | ¥2,433.00 | ¥2,466.00 | ¥2,414.00 | 27.00K |
| 2026-07-07 | ¥2,422.00 | -0.12% | ¥2,452.00 | ¥2,459.00 | ¥2,411.00 | 23.40K |
| 2026-07-06 | ¥2,425.00 | +0.33% | ¥2,401.00 | ¥2,425.00 | ¥2,400.00 | 28.10K |
| 2026-07-03 | ¥2,417.00 | +1.09% | ¥2,419.00 | ¥2,423.00 | ¥2,388.00 | 41.50K |
| 2026-07-02 | ¥2,391.00 | +3.42% | ¥2,345.00 | ¥2,415.00 | ¥2,336.00 | 64.00K |
| 2026-07-01 | ¥2,312.00 | +1.31% | ¥2,284.00 | ¥2,320.00 | ¥2,261.00 | 29.30K |
| 2026-06-30 | ¥2,282.00 | +0.84% | ¥2,298.00 | ¥2,299.00 | ¥2,250.00 | 22.60K |
| 2026-06-29 | ¥2,263.00 | +2.44% | ¥2,232.00 | ¥2,286.00 | ¥2,229.00 | 31.90K |
| 2026-06-26 | ¥2,209.00 | -0.18% | ¥2,215.00 | ¥2,217.00 | ¥2,185.00 | 22.50K |
| 2026-06-25 | ¥2,213.00 | +0.77% | ¥2,196.00 | ¥2,229.00 | ¥2,194.00 | 18.30K |
| 2026-06-24 | ¥2,196.00 | +0.23% | ¥2,224.00 | ¥2,224.00 | ¥2,181.00 | 21.80K |
| 2026-06-23 | ¥2,191.00 | -1.40% | ¥2,234.00 | ¥2,239.00 | ¥2,180.00 | 24.90K |
| 2026-06-22 | ¥2,222.00 | -0.22% | ¥2,226.00 | ¥2,276.00 | ¥2,214.00 | 18.30K |
| 2026-06-19 | ¥2,227.00 | -2.32% | ¥2,282.00 | ¥2,296.00 | ¥2,212.00 | 25.60K |
| 2026-06-18 | ¥2,280.00 | +1.69% | ¥2,242.00 | ¥2,288.00 | ¥2,242.00 | 30.00K |
| 2026-06-17 | ¥2,242.00 | +1.68% | ¥2,205.00 | ¥2,274.00 | ¥2,205.00 | 25.30K |
| 2026-06-16 | ¥2,205.00 | -0.14% | ¥2,214.00 | ¥2,214.00 | ¥2,182.00 | 30.10K |
| 2026-06-15 | ¥2,208.00 | -0.63% | ¥2,230.00 | ¥2,230.00 | ¥2,184.00 | 100.00K |
| 2026-06-12 | ¥2,222.00 | -0.36% | ¥2,238.00 | ¥2,238.00 | ¥2,189.00 | 28.50K |
| 2026-06-11 | ¥2,230.00 | -0.04% | ¥2,221.00 | ¥2,234.00 | ¥2,171.00 | 21.10K |
| 2026-06-10 | ¥2,231.00 | +0.41% | ¥2,272.00 | ¥2,285.00 | ¥2,218.00 | 36.60K |
| 2026-06-09 | ¥2,222.00 | +1.60% | ¥2,192.00 | ¥2,249.00 | ¥2,171.00 | 59.60K |
| 2026-06-08 | ¥2,187.00 | -1.88% | ¥2,207.00 | ¥2,235.00 | ¥2,161.00 | 37.90K |
| 2026-06-05 | ¥2,229.00 | +3.15% | ¥2,161.00 | ¥2,248.00 | ¥2,161.00 | 37.20K |
| 2026-06-04 | ¥2,161.00 | -2.96% | ¥2,202.00 | ¥2,209.00 | ¥2,157.00 | 46.60K |
| 2026-06-03 | ¥2,227.00 | -1.33% | ¥2,256.00 | ¥2,267.00 | ¥2,199.00 | 65.30K |
| 2026-06-02 | ¥2,257.00 | -0.88% | ¥2,284.00 | ¥2,290.00 | ¥2,233.00 | 38.90K |
| 2026-06-01 | ¥2,277.00 | -0.61% | ¥2,314.00 | ¥2,315.00 | ¥2,241.00 | 55.90K |
| 2026-05-29 | ¥2,291.00 | +2.28% | ¥2,268.00 | ¥2,325.00 | ¥2,268.00 | 56.00K |
| 2026-05-28 | ¥2,240.00 | +1.59% | ¥2,199.00 | ¥2,247.00 | ¥2,185.00 | 42.60K |
| 2026-05-27 | ¥2,205.00 | +1.05% | ¥2,163.00 | ¥2,209.00 | ¥2,153.00 | 40.90K |
| 2026-05-26 | ¥2,182.00 | -1.13% | ¥2,205.00 | ¥2,206.00 | ¥2,173.00 | 44.60K |
| 2026-05-25 | ¥2,207.00 | -1.25% | ¥2,244.00 | ¥2,244.00 | ¥2,183.00 | 41.70K |