Japan PropTech Co.,Ltd. 4054
TSE · Japan · Technology Services
¥519.00-1.00 (-0.19%)
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 | ¥519.00 | -0.19% | ¥520.00 | ¥522.00 | ¥519.00 | 7.60K |
| 2026-10-01 | ¥520.00 | 0.00% | ¥520.00 | ¥523.00 | ¥518.00 | 12.80K |
| 2026-09-30 | ¥520.00 | -0.38% | ¥518.00 | ¥523.00 | ¥518.00 | 14.10K |
| 2026-09-29 | ¥522.00 | -0.19% | ¥524.00 | ¥524.00 | ¥521.00 | 5.80K |
| 2026-09-28 | ¥523.00 | +0.38% | ¥523.00 | ¥523.00 | ¥518.00 | 17.40K |
| 2026-09-25 | ¥521.00 | -0.38% | ¥523.00 | ¥523.00 | ¥520.00 | 10.00K |
| 2026-09-24 | ¥523.00 | +0.38% | ¥521.00 | ¥523.00 | ¥520.00 | 14.60K |
| 2026-09-18 | ¥521.00 | 0.00% | ¥521.00 | ¥523.00 | ¥518.00 | 23.60K |
| 2026-09-17 | ¥521.00 | +0.58% | ¥518.00 | ¥521.00 | ¥518.00 | 15.50K |
| 2026-09-16 | ¥518.00 | -0.38% | ¥520.00 | ¥521.00 | ¥516.00 | 15.80K |
| 2026-09-15 | ¥520.00 | -0.38% | ¥523.00 | ¥523.00 | ¥519.00 | 7.90K |
| 2026-09-14 | ¥522.00 | +0.77% | ¥519.00 | ¥522.00 | ¥517.00 | 6.20K |
| 2026-09-11 | ¥518.00 | 0.00% | ¥520.00 | ¥521.00 | ¥517.00 | 6.40K |
| 2026-09-10 | ¥518.00 | -0.38% | ¥517.00 | ¥520.00 | ¥517.00 | 4.00K |
| 2026-09-09 | ¥520.00 | +0.39% | ¥518.00 | ¥523.00 | ¥515.00 | 17.20K |
| 2026-09-08 | ¥518.00 | -1.15% | ¥522.00 | ¥522.00 | ¥518.00 | 7.00K |
| 2026-09-07 | ¥524.00 | +0.38% | ¥522.00 | ¥524.00 | ¥522.00 | 4.20K |
| 2026-09-04 | ¥522.00 | 0.00% | ¥521.00 | ¥523.00 | ¥518.00 | 15.00K |
| 2026-09-03 | ¥522.00 | -0.19% | ¥527.00 | ¥527.00 | ¥521.00 | 5.90K |
| 2026-09-02 | ¥523.00 | +0.19% | ¥520.00 | ¥525.00 | ¥519.00 | 16.90K |
| 2026-09-01 | ¥522.00 | -0.38% | ¥523.00 | ¥526.00 | ¥516.00 | 20.60K |
| 2026-08-31 | ¥524.00 | 0.00% | ¥524.00 | ¥532.00 | ¥518.00 | 24.50K |
| 2026-08-28 | ¥524.00 | +1.35% | ¥517.00 | ¥525.00 | ¥511.00 | 43.40K |
| 2026-08-27 | ¥517.00 | -0.77% | ¥520.00 | ¥522.00 | ¥511.00 | 41.70K |
| 2026-08-26 | ¥521.00 | -0.76% | ¥525.00 | ¥529.00 | ¥520.00 | 12.00K |
| 2026-08-25 | ¥525.00 | -0.94% | ¥534.00 | ¥534.00 | ¥524.00 | 6.70K |
| 2026-08-24 | ¥530.00 | 0.00% | ¥530.00 | ¥531.00 | ¥524.00 | 7.80K |
| 2026-08-21 | ¥530.00 | +2.12% | ¥521.00 | ¥530.00 | ¥521.00 | 10.60K |
| 2026-08-20 | ¥519.00 | +0.19% | ¥514.00 | ¥527.00 | ¥514.00 | 52.90K |
| 2026-08-19 | ¥518.00 | -1.71% | ¥521.00 | ¥523.00 | ¥510.00 | 59.70K |
| 2026-08-18 | ¥527.00 | -0.38% | ¥529.00 | ¥529.00 | ¥526.00 | 21.40K |
| 2026-08-17 | ¥529.00 | -0.75% | ¥533.00 | ¥533.00 | ¥526.00 | 20.10K |
| 2026-08-14 | ¥533.00 | -7.14% | ¥519.00 | ¥534.00 | ¥516.00 | 110.30K |
| 2026-08-13 | ¥574.00 | +1.77% | ¥567.00 | ¥580.00 | ¥561.00 | 11.50K |
| 2026-08-12 | ¥564.00 | +0.89% | ¥559.00 | ¥569.00 | ¥559.00 | 8.70K |
| 2026-08-10 | ¥559.00 | +1.64% | ¥558.00 | ¥559.00 | ¥556.00 | 6.60K |
| 2026-08-07 | ¥550.00 | -0.90% | ¥555.00 | ¥555.00 | ¥547.00 | 5.00K |
| 2026-08-06 | ¥555.00 | -0.36% | ¥554.00 | ¥555.00 | ¥544.00 | 11.00K |
| 2026-08-05 | ¥557.00 | -0.36% | ¥560.00 | ¥561.00 | ¥554.00 | 7.10K |
| 2026-08-04 | ¥559.00 | -1.06% | ¥558.00 | ¥564.00 | ¥556.00 | 7.10K |
| 2026-08-03 | ¥565.00 | -0.53% | ¥568.00 | ¥568.00 | ¥564.00 | 2.90K |
| 2026-07-31 | ¥568.00 | 0.00% | ¥567.00 | ¥570.00 | ¥565.00 | 4.90K |
| 2026-07-30 | ¥568.00 | -1.56% | ¥571.00 | ¥575.00 | ¥568.00 | 5.40K |
| 2026-07-29 | ¥577.00 | -0.69% | ¥583.00 | ¥583.00 | ¥567.00 | 10.90K |
| 2026-07-28 | ¥581.00 | +0.35% | ¥581.00 | ¥581.00 | ¥571.00 | 3.80K |
| 2026-07-27 | ¥579.00 | +2.66% | ¥564.00 | ¥584.00 | ¥564.00 | 6.50K |
| 2026-07-24 | ¥564.00 | -0.53% | ¥564.00 | ¥574.00 | ¥564.00 | 5.50K |
| 2026-07-23 | ¥567.00 | -1.05% | ¥565.00 | ¥571.00 | ¥562.00 | 11.30K |
| 2026-07-22 | ¥573.00 | -0.87% | ¥568.00 | ¥582.00 | ¥568.00 | 8.80K |
| 2026-07-21 | ¥578.00 | +2.85% | ¥567.00 | ¥580.00 | ¥567.00 | 4.10K |
| 2026-07-17 | ¥562.00 | -3.44% | ¥579.00 | ¥580.00 | ¥562.00 | 25.40K |
| 2026-07-16 | ¥582.00 | 0.00% | ¥587.00 | ¥589.00 | ¥582.00 | 4.70K |
| 2026-07-15 | ¥582.00 | +0.34% | ¥584.00 | ¥587.00 | ¥580.00 | 6.00K |
| 2026-07-14 | ¥580.00 | +0.52% | ¥574.00 | ¥580.00 | ¥564.00 | 6.10K |
| 2026-07-13 | ¥577.00 | -2.04% | ¥589.00 | ¥592.00 | ¥560.00 | 19.60K |
| 2026-07-10 | ¥589.00 | -1.01% | ¥593.00 | ¥593.00 | ¥577.00 | 11.90K |
| 2026-07-09 | ¥595.00 | +3.84% | ¥568.00 | ¥603.00 | ¥568.00 | 31.10K |
| 2026-07-08 | ¥573.00 | +1.24% | ¥566.00 | ¥575.00 | ¥565.00 | 14.10K |
| 2026-07-07 | ¥566.00 | +0.53% | ¥563.00 | ¥567.00 | ¥563.00 | 4.30K |
| 2026-07-06 | ¥563.00 | +1.99% | ¥569.00 | ¥570.00 | ¥556.00 | 12.70K |
| 2026-07-03 | ¥552.00 | +1.66% | ¥548.00 | ¥552.00 | ¥544.00 | 14.90K |
| 2026-07-02 | ¥543.00 | +0.74% | ¥539.00 | ¥545.00 | ¥530.00 | 15.70K |
| 2026-07-01 | ¥539.00 | +3.65% | ¥521.00 | ¥539.00 | ¥521.00 | 23.40K |
| 2026-06-30 | ¥520.00 | -0.57% | ¥522.00 | ¥528.00 | ¥519.00 | 11.70K |
| 2026-06-29 | ¥523.00 | +0.58% | ¥513.00 | ¥530.00 | ¥513.00 | 24.20K |
| 2026-06-26 | ¥520.00 | 0.00% | ¥528.00 | ¥528.00 | ¥518.00 | 38.20K |
| 2026-06-25 | ¥520.00 | 0.00% | ¥520.00 | ¥524.00 | ¥519.00 | 11.30K |
| 2026-06-24 | ¥520.00 | -0.57% | ¥522.00 | ¥523.00 | ¥518.00 | 8.50K |
| 2026-06-23 | ¥523.00 | -0.38% | ¥528.00 | ¥529.00 | ¥519.00 | 8.70K |
| 2026-06-22 | ¥525.00 | +3.75% | ¥510.00 | ¥532.00 | ¥510.00 | 23.10K |
| 2026-06-19 | ¥506.00 | -2.69% | ¥518.00 | ¥521.00 | ¥506.00 | 42.10K |
| 2026-06-18 | ¥520.00 | -0.19% | ¥520.00 | ¥526.00 | ¥519.00 | 7.60K |
| 2026-06-17 | ¥521.00 | 0.00% | ¥521.00 | ¥533.00 | ¥519.00 | 17.40K |
| 2026-06-16 | ¥521.00 | -0.19% | ¥522.00 | ¥529.00 | ¥521.00 | 7.40K |
| 2026-06-15 | ¥522.00 | +0.77% | ¥525.00 | ¥528.00 | ¥518.00 | 12.10K |
| 2026-06-12 | ¥518.00 | 0.00% | ¥519.00 | ¥520.00 | ¥515.00 | 7.50K |
| 2026-06-11 | ¥518.00 | -0.38% | ¥528.00 | ¥529.00 | ¥518.00 | 8.60K |
| 2026-06-10 | ¥520.00 | -0.19% | ¥521.00 | ¥523.00 | ¥519.00 | 4.20K |
| 2026-06-09 | ¥521.00 | -0.38% | ¥521.00 | ¥528.00 | ¥521.00 | 5.50K |
| 2026-06-08 | ¥523.00 | 0.00% | ¥519.00 | ¥532.00 | ¥518.00 | 9.80K |
| 2026-06-05 | ¥523.00 | +2.15% | ¥517.00 | ¥532.00 | ¥517.00 | 18.60K |
| 2026-06-04 | ¥512.00 | +0.79% | ¥507.00 | ¥518.00 | ¥505.00 | 21.90K |
| 2026-06-03 | ¥508.00 | -0.20% | ¥509.00 | ¥511.00 | ¥505.00 | 26.00K |
| 2026-06-02 | ¥509.00 | -0.97% | ¥514.00 | ¥516.00 | ¥506.00 | 13.70K |
| 2026-06-01 | ¥514.00 | -1.15% | ¥519.00 | ¥524.00 | ¥512.00 | 78.30K |
| 2026-05-29 | ¥520.00 | +0.58% | ¥515.00 | ¥527.00 | ¥505.00 | 26.40K |
| 2026-05-28 | ¥517.00 | +0.19% | ¥518.00 | ¥530.00 | ¥514.00 | 38.10K |
| 2026-05-27 | ¥516.00 | +0.39% | ¥522.00 | ¥522.00 | ¥514.00 | 8.10K |
| 2026-05-26 | ¥514.00 | -0.58% | ¥516.00 | ¥522.00 | ¥514.00 | 9.90K |
| 2026-05-25 | ¥517.00 | -3.18% | ¥534.00 | ¥534.00 | ¥517.00 | 16.70K |