Perseus Proteomics, Inc. 4882
TSE · Japan · Health Technology
¥161.00-5.00 (-3.01%)
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 | ¥161.00 | -3.01% | ¥163.00 | ¥164.00 | ¥160.00 | 135.40K |
| 2026-10-01 | ¥166.00 | -0.60% | ¥165.00 | ¥166.00 | ¥161.00 | 130.00K |
| 2026-09-30 | ¥167.00 | +1.83% | ¥168.00 | ¥169.00 | ¥163.00 | 176.50K |
| 2026-09-29 | ¥164.00 | -4.09% | ¥174.00 | ¥174.00 | ¥163.00 | 233.90K |
| 2026-09-28 | ¥171.00 | 0.00% | ¥171.00 | ¥174.00 | ¥170.00 | 165.40K |
| 2026-09-25 | ¥171.00 | -2.29% | ¥175.00 | ¥175.00 | ¥168.00 | 330.10K |
| 2026-09-24 | ¥175.00 | -3.85% | ¥180.00 | ¥180.00 | ¥172.00 | 454.60K |
| 2026-09-18 | ¥182.00 | -2.15% | ¥184.00 | ¥193.00 | ¥180.00 | 783.60K |
| 2026-09-17 | ¥186.00 | +3.33% | ¥182.00 | ¥189.00 | ¥178.00 | 684.70K |
| 2026-09-16 | ¥180.00 | +5.26% | ¥176.00 | ¥182.00 | ¥173.00 | 642.60K |
| 2026-09-15 | ¥171.00 | +0.59% | ¥168.00 | ¥175.00 | ¥167.00 | 530.70K |
| 2026-09-14 | ¥170.00 | +4.29% | ¥164.00 | ¥172.00 | ¥163.00 | 1.03M |
| 2026-09-11 | ¥163.00 | +1.88% | ¥156.00 | ¥164.00 | ¥155.00 | 386.20K |
| 2026-09-10 | ¥160.00 | +0.63% | ¥154.00 | ¥161.00 | ¥154.00 | 593.80K |
| 2026-09-09 | ¥159.00 | -2.45% | ¥158.00 | ¥163.00 | ¥154.00 | 1.19M |
| 2026-09-08 | ¥163.00 | +10.14% | ¥148.00 | ¥194.00 | ¥145.00 | 12.93M |
| 2026-09-07 | ¥148.00 | +2.07% | ¥144.00 | ¥148.00 | ¥143.00 | 130.40K |
| 2026-09-04 | ¥145.00 | +2.84% | ¥141.00 | ¥145.00 | ¥141.00 | 129.90K |
| 2026-09-03 | ¥141.00 | -0.70% | ¥141.00 | ¥143.00 | ¥141.00 | 93.40K |
| 2026-09-02 | ¥142.00 | -1.39% | ¥141.00 | ¥145.00 | ¥140.00 | 197.60K |
| 2026-09-01 | ¥144.00 | 0.00% | ¥144.00 | ¥144.00 | ¥142.00 | 166.60K |
| 2026-08-31 | ¥144.00 | -3.36% | ¥149.00 | ¥149.00 | ¥143.00 | 222.40K |
| 2026-08-28 | ¥149.00 | 0.00% | ¥149.00 | ¥150.00 | ¥146.00 | 130.30K |
| 2026-08-27 | ¥149.00 | -0.67% | ¥150.00 | ¥151.00 | ¥149.00 | 117.40K |
| 2026-08-26 | ¥150.00 | +2.04% | ¥148.00 | ¥152.00 | ¥147.00 | 200.20K |
| 2026-08-25 | ¥147.00 | -0.68% | ¥146.00 | ¥147.00 | ¥143.00 | 170.80K |
| 2026-08-24 | ¥148.00 | +0.68% | ¥147.00 | ¥150.00 | ¥146.00 | 121.60K |
| 2026-08-21 | ¥147.00 | -0.68% | ¥147.00 | ¥148.00 | ¥144.00 | 245.90K |
| 2026-08-20 | ¥148.00 | +4.96% | ¥142.00 | ¥148.00 | ¥142.00 | 162.40K |
| 2026-08-19 | ¥141.00 | -2.76% | ¥144.00 | ¥144.00 | ¥140.00 | 152.60K |
| 2026-08-18 | ¥145.00 | 0.00% | ¥145.00 | ¥147.00 | ¥144.00 | 154.20K |
| 2026-08-17 | ¥145.00 | 0.00% | ¥146.00 | ¥146.00 | ¥140.00 | 189.60K |
| 2026-08-14 | ¥145.00 | -1.36% | ¥144.00 | ¥147.00 | ¥141.00 | 164.00K |
| 2026-08-13 | ¥147.00 | +2.80% | ¥144.00 | ¥149.00 | ¥144.00 | 259.40K |
| 2026-08-12 | ¥143.00 | +0.70% | ¥142.00 | ¥145.00 | ¥141.00 | 98.80K |
| 2026-08-10 | ¥142.00 | 0.00% | ¥144.00 | ¥145.00 | ¥139.00 | 143.50K |
| 2026-08-07 | ¥142.00 | +0.71% | ¥141.00 | ¥142.00 | ¥140.00 | 125.80K |
| 2026-08-06 | ¥141.00 | -0.70% | ¥143.00 | ¥143.00 | ¥140.00 | 99.30K |
| 2026-08-05 | ¥142.00 | 0.00% | ¥144.00 | ¥145.00 | ¥141.00 | 134.20K |
| 2026-08-04 | ¥142.00 | +2.90% | ¥139.00 | ¥143.00 | ¥138.00 | 137.20K |
| 2026-08-03 | ¥138.00 | -4.83% | ¥144.00 | ¥144.00 | ¥134.00 | 443.40K |
| 2026-07-31 | ¥145.00 | +1.40% | ¥145.00 | ¥148.00 | ¥144.00 | 204.80K |
| 2026-07-30 | ¥143.00 | +0.70% | ¥144.00 | ¥145.00 | ¥142.00 | 122.00K |
| 2026-07-29 | ¥142.00 | -2.07% | ¥143.00 | ¥144.00 | ¥142.00 | 190.50K |
| 2026-07-28 | ¥145.00 | -2.68% | ¥150.00 | ¥150.00 | ¥143.00 | 271.10K |
| 2026-07-27 | ¥149.00 | +4.20% | ¥144.00 | ¥151.00 | ¥144.00 | 274.20K |
| 2026-07-24 | ¥143.00 | -2.72% | ¥146.00 | ¥146.00 | ¥142.00 | 281.10K |
| 2026-07-23 | ¥147.00 | -0.68% | ¥147.00 | ¥150.00 | ¥146.00 | 136.80K |
| 2026-07-22 | ¥148.00 | -1.99% | ¥151.00 | ¥151.00 | ¥147.00 | 142.00K |
| 2026-07-21 | ¥151.00 | +1.34% | ¥149.00 | ¥153.00 | ¥148.00 | 356.60K |
| 2026-07-17 | ¥149.00 | -5.70% | ¥155.00 | ¥155.00 | ¥145.00 | 479.40K |
| 2026-07-16 | ¥158.00 | -1.25% | ¥160.00 | ¥165.00 | ¥157.00 | 205.70K |
| 2026-07-15 | ¥160.00 | +2.56% | ¥155.00 | ¥160.00 | ¥155.00 | 128.90K |
| 2026-07-14 | ¥156.00 | +1.30% | ¥152.00 | ¥158.00 | ¥152.00 | 117.40K |
| 2026-07-13 | ¥154.00 | -2.53% | ¥156.00 | ¥162.00 | ¥153.00 | 255.80K |
| 2026-07-10 | ¥158.00 | +5.33% | ¥149.00 | ¥158.00 | ¥149.00 | 291.40K |
| 2026-07-09 | ¥150.00 | +0.67% | ¥151.00 | ¥152.00 | ¥147.00 | 120.80K |
| 2026-07-08 | ¥149.00 | -3.87% | ¥154.00 | ¥154.00 | ¥148.00 | 443.70K |
| 2026-07-07 | ¥155.00 | -2.52% | ¥160.00 | ¥161.00 | ¥153.00 | 236.20K |
| 2026-07-06 | ¥159.00 | +3.25% | ¥156.00 | ¥163.00 | ¥155.00 | 478.60K |
| 2026-07-03 | ¥154.00 | -1.28% | ¥154.00 | ¥156.00 | ¥147.00 | 1.14M |
| 2026-07-02 | ¥156.00 | -4.88% | ¥166.00 | ¥176.00 | ¥154.00 | 1.53M |
| 2026-07-01 | ¥164.00 | +3.14% | ¥160.00 | ¥164.00 | ¥150.00 | 765.20K |
| 2026-06-30 | ¥159.00 | -3.05% | ¥164.00 | ¥165.00 | ¥157.00 | 625.60K |
| 2026-06-29 | ¥164.00 | 0.00% | ¥167.00 | ¥168.00 | ¥160.00 | 730.70K |
| 2026-06-26 | ¥164.00 | -3.53% | ¥162.00 | ¥171.00 | ¥159.00 | 1.29M |
| 2026-06-25 | ¥170.00 | +7.59% | ¥168.00 | ¥194.00 | ¥159.00 | 9.18M |
| 2026-06-24 | ¥158.00 | +9.72% | ¥147.00 | ¥176.00 | ¥147.00 | 3.56M |
| 2026-06-23 | ¥144.00 | -5.26% | ¥151.00 | ¥152.00 | ¥142.00 | 572.40K |
| 2026-06-22 | ¥152.00 | +3.40% | ¥150.00 | ¥156.00 | ¥149.00 | 271.80K |
| 2026-06-19 | ¥147.00 | -2.65% | ¥154.00 | ¥154.00 | ¥145.00 | 148.80K |
| 2026-06-18 | ¥151.00 | +4.14% | ¥148.00 | ¥153.00 | ¥143.00 | 263.00K |
| 2026-06-17 | ¥145.00 | 0.00% | ¥144.00 | ¥150.00 | ¥143.00 | 150.00K |
| 2026-06-16 | ¥145.00 | +1.40% | ¥146.00 | ¥148.00 | ¥142.00 | 172.20K |
| 2026-06-15 | ¥143.00 | -2.05% | ¥147.00 | ¥148.00 | ¥142.00 | 132.60K |
| 2026-06-12 | ¥146.00 | -2.67% | ¥152.00 | ¥152.00 | ¥146.00 | 125.80K |
| 2026-06-11 | ¥150.00 | +2.74% | ¥145.00 | ¥151.00 | ¥145.00 | 200.70K |
| 2026-06-10 | ¥146.00 | -2.67% | ¥148.00 | ¥148.00 | ¥142.00 | 309.60K |
| 2026-06-09 | ¥150.00 | +1.35% | ¥150.00 | ¥153.00 | ¥148.00 | 100.80K |
| 2026-06-08 | ¥148.00 | -1.99% | ¥147.00 | ¥151.00 | ¥146.00 | 186.50K |
| 2026-06-05 | ¥151.00 | +2.03% | ¥147.00 | ¥153.00 | ¥146.00 | 329.60K |
| 2026-06-04 | ¥148.00 | -1.99% | ¥149.00 | ¥150.00 | ¥145.00 | 158.70K |
| 2026-06-03 | ¥151.00 | -0.66% | ¥154.00 | ¥156.00 | ¥147.00 | 244.50K |
| 2026-06-02 | ¥152.00 | -0.65% | ¥153.00 | ¥155.00 | ¥149.00 | 218.70K |
| 2026-06-01 | ¥153.00 | -1.29% | ¥154.00 | ¥155.00 | ¥146.00 | 452.20K |
| 2026-05-29 | ¥155.00 | -3.73% | ¥162.00 | ¥162.00 | ¥153.00 | 363.00K |
| 2026-05-28 | ¥161.00 | -1.83% | ¥164.00 | ¥166.00 | ¥158.00 | 249.50K |
| 2026-05-27 | ¥164.00 | -1.20% | ¥167.00 | ¥169.00 | ¥163.00 | 186.00K |
| 2026-05-26 | ¥166.00 | +1.22% | ¥167.00 | ¥168.00 | ¥163.00 | 169.70K |
| 2026-05-25 | ¥164.00 | -4.09% | ¥170.00 | ¥171.00 | ¥161.00 | 402.70K |