property technologies, Inc. 5527
TSE · Japan · Finance
¥782.00+9.00 (+1.16%)
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 | ¥782.00 | +1.16% | ¥774.00 | ¥782.00 | ¥768.00 | 20.80K |
| 2026-09-30 | ¥773.00 | +2.25% | ¥763.00 | ¥777.00 | ¥763.00 | 35.40K |
| 2026-09-29 | ¥756.00 | +0.80% | ¥759.00 | ¥762.00 | ¥753.00 | 25.30K |
| 2026-09-28 | ¥750.00 | +0.81% | ¥750.00 | ¥759.00 | ¥749.00 | 26.30K |
| 2026-09-25 | ¥744.00 | -0.27% | ¥748.00 | ¥752.00 | ¥743.00 | 27.30K |
| 2026-09-24 | ¥746.00 | +0.54% | ¥748.00 | ¥748.00 | ¥741.00 | 16.50K |
| 2026-09-18 | ¥742.00 | +0.41% | ¥745.00 | ¥747.00 | ¥738.00 | 18.00K |
| 2026-09-17 | ¥739.00 | +0.14% | ¥738.00 | ¥744.00 | ¥738.00 | 8.60K |
| 2026-09-16 | ¥738.00 | +0.82% | ¥737.00 | ¥740.00 | ¥733.00 | 10.10K |
| 2026-09-15 | ¥732.00 | -0.41% | ¥736.00 | ¥739.00 | ¥732.00 | 9.70K |
| 2026-09-14 | ¥735.00 | +2.23% | ¥722.00 | ¥738.00 | ¥722.00 | 11.80K |
| 2026-09-11 | ¥719.00 | -1.24% | ¥721.00 | ¥723.00 | ¥716.00 | 12.00K |
| 2026-09-10 | ¥728.00 | +0.28% | ¥726.00 | ¥731.00 | ¥722.00 | 9.30K |
| 2026-09-09 | ¥726.00 | -1.89% | ¥741.00 | ¥741.00 | ¥726.00 | 26.70K |
| 2026-09-08 | ¥740.00 | -0.67% | ¥749.00 | ¥750.00 | ¥740.00 | 12.10K |
| 2026-09-07 | ¥745.00 | +0.40% | ¥744.00 | ¥746.00 | ¥742.00 | 10.40K |
| 2026-09-04 | ¥742.00 | 0.00% | ¥743.00 | ¥749.00 | ¥738.00 | 21.70K |
| 2026-09-03 | ¥742.00 | +0.95% | ¥735.00 | ¥742.00 | ¥733.00 | 21.80K |
| 2026-09-02 | ¥735.00 | +0.41% | ¥732.00 | ¥735.00 | ¥725.00 | 19.60K |
| 2026-09-01 | ¥732.00 | -0.54% | ¥739.00 | ¥740.00 | ¥728.00 | 17.70K |
| 2026-08-31 | ¥736.00 | +0.82% | ¥740.00 | ¥740.00 | ¥721.00 | 27.20K |
| 2026-08-28 | ¥730.00 | +1.67% | ¥725.00 | ¥730.00 | ¥721.00 | 16.00K |
| 2026-08-27 | ¥718.00 | +0.42% | ¥720.00 | ¥730.00 | ¥717.00 | 39.20K |
| 2026-08-26 | ¥715.00 | +0.14% | ¥715.00 | ¥719.00 | ¥713.00 | 13.60K |
| 2026-08-25 | ¥714.00 | +2.29% | ¥701.00 | ¥715.00 | ¥701.00 | 35.50K |
| 2026-08-24 | ¥698.00 | -0.85% | ¥704.00 | ¥710.00 | ¥689.00 | 36.10K |
| 2026-08-21 | ¥704.00 | +1.59% | ¥700.00 | ¥704.00 | ¥695.00 | 21.70K |
| 2026-08-20 | ¥693.00 | +0.58% | ¥699.00 | ¥699.00 | ¥689.00 | 9.70K |
| 2026-08-19 | ¥689.00 | -1.71% | ¥703.00 | ¥705.00 | ¥689.00 | 26.10K |
| 2026-08-18 | ¥701.00 | -0.57% | ¥708.00 | ¥708.00 | ¥699.00 | 10.50K |
| 2026-08-17 | ¥705.00 | 0.00% | ¥705.00 | ¥710.00 | ¥700.00 | 21.50K |
| 2026-08-14 | ¥705.00 | +1.44% | ¥698.00 | ¥705.00 | ¥695.00 | 20.10K |
| 2026-08-13 | ¥695.00 | +0.43% | ¥693.00 | ¥698.00 | ¥690.00 | 13.40K |
| 2026-08-12 | ¥692.00 | +1.76% | ¥684.00 | ¥693.00 | ¥682.00 | 9.60K |
| 2026-08-10 | ¥680.00 | +0.89% | ¥683.00 | ¥685.00 | ¥675.00 | 16.80K |
| 2026-08-07 | ¥674.00 | -0.59% | ¥683.00 | ¥683.00 | ¥674.00 | 19.10K |
| 2026-08-06 | ¥678.00 | -0.15% | ¥677.00 | ¥683.00 | ¥677.00 | 10.20K |
| 2026-08-05 | ¥679.00 | 0.00% | ¥679.00 | ¥685.00 | ¥679.00 | 19.60K |
| 2026-08-04 | ¥679.00 | +0.89% | ¥680.00 | ¥681.00 | ¥673.00 | 11.50K |
| 2026-08-03 | ¥673.00 | -0.88% | ¥685.00 | ¥686.00 | ¥673.00 | 16.50K |
| 2026-07-31 | ¥679.00 | -0.15% | ¥680.00 | ¥688.00 | ¥674.00 | 22.50K |
| 2026-07-30 | ¥680.00 | -0.29% | ¥682.00 | ¥685.00 | ¥676.00 | 12.70K |
| 2026-07-29 | ¥682.00 | +0.44% | ¥699.00 | ¥699.00 | ¥675.00 | 26.90K |
| 2026-07-28 | ¥679.00 | -2.86% | ¥698.00 | ¥698.00 | ¥679.00 | 22.30K |
| 2026-07-27 | ¥699.00 | +2.95% | ¥682.00 | ¥705.00 | ¥682.00 | 24.50K |
| 2026-07-24 | ¥679.00 | -1.74% | ¥695.00 | ¥695.00 | ¥676.00 | 18.40K |
| 2026-07-23 | ¥691.00 | +1.62% | ¥690.00 | ¥701.00 | ¥683.00 | 28.20K |
| 2026-07-22 | ¥680.00 | +0.29% | ¥683.00 | ¥686.00 | ¥672.00 | 12.40K |
| 2026-07-21 | ¥678.00 | +1.19% | ¥670.00 | ¥681.00 | ¥670.00 | 14.30K |
| 2026-07-17 | ¥670.00 | -1.47% | ¥681.00 | ¥681.00 | ¥652.00 | 43.90K |
| 2026-07-16 | ¥680.00 | -1.88% | ¥683.00 | ¥688.00 | ¥671.00 | 35.80K |
| 2026-07-15 | ¥693.00 | +6.78% | ¥659.00 | ¥694.00 | ¥659.00 | 84.20K |
| 2026-07-14 | ¥649.00 | -1.07% | ¥657.00 | ¥657.00 | ¥641.00 | 27.30K |
| 2026-07-13 | ¥656.00 | 0.00% | ¥665.00 | ¥665.00 | ¥655.00 | 13.60K |
| 2026-07-10 | ¥656.00 | +2.18% | ¥652.00 | ¥659.00 | ¥645.00 | 10.90K |
| 2026-07-09 | ¥642.00 | -0.93% | ¥652.00 | ¥652.00 | ¥642.00 | 17.30K |
| 2026-07-08 | ¥648.00 | -0.61% | ¥654.00 | ¥654.00 | ¥645.00 | 19.10K |
| 2026-07-07 | ¥652.00 | -0.76% | ¥657.00 | ¥659.00 | ¥652.00 | 10.10K |
| 2026-07-06 | ¥657.00 | +1.55% | ¥650.00 | ¥658.00 | ¥649.00 | 17.70K |
| 2026-07-03 | ¥647.00 | +1.09% | ¥642.00 | ¥648.00 | ¥639.00 | 19.70K |
| 2026-07-02 | ¥640.00 | +0.95% | ¥634.00 | ¥645.00 | ¥634.00 | 15.00K |
| 2026-07-01 | ¥634.00 | -0.78% | ¥644.00 | ¥644.00 | ¥632.00 | 10.80K |
| 2026-06-30 | ¥639.00 | +1.27% | ¥640.00 | ¥643.00 | ¥636.00 | 10.70K |
| 2026-06-29 | ¥631.00 | -0.16% | ¥634.00 | ¥641.00 | ¥631.00 | 18.90K |
| 2026-06-26 | ¥632.00 | +2.10% | ¥624.00 | ¥632.00 | ¥621.00 | 35.50K |
| 2026-06-25 | ¥619.00 | +1.48% | ¥613.00 | ¥623.00 | ¥613.00 | 7.90K |
| 2026-06-24 | ¥610.00 | 0.00% | ¥610.00 | ¥629.00 | ¥610.00 | 38.70K |
| 2026-06-23 | ¥610.00 | -1.45% | ¥619.00 | ¥623.00 | ¥610.00 | 29.30K |
| 2026-06-22 | ¥619.00 | +0.32% | ¥621.00 | ¥634.00 | ¥617.00 | 24.90K |
| 2026-06-19 | ¥617.00 | -0.48% | ¥620.00 | ¥620.00 | ¥611.00 | 14.00K |
| 2026-06-18 | ¥620.00 | -0.32% | ¥625.00 | ¥628.00 | ¥614.00 | 14.90K |
| 2026-06-17 | ¥622.00 | +1.97% | ¥610.00 | ¥622.00 | ¥610.00 | 22.40K |
| 2026-06-16 | ¥610.00 | 0.00% | ¥615.00 | ¥617.00 | ¥610.00 | 17.40K |
| 2026-06-15 | ¥610.00 | +1.16% | ¥607.00 | ¥616.00 | ¥607.00 | 16.50K |
| 2026-06-12 | ¥603.00 | +1.86% | ¥592.00 | ¥608.00 | ¥592.00 | 16.60K |
| 2026-06-11 | ¥592.00 | -1.17% | ¥598.00 | ¥598.00 | ¥586.00 | 30.80K |
| 2026-06-10 | ¥599.00 | +0.50% | ¥596.00 | ¥599.00 | ¥593.00 | 25.50K |
| 2026-06-09 | ¥596.00 | +1.88% | ¥588.00 | ¥603.00 | ¥588.00 | 34.90K |
| 2026-06-08 | ¥585.00 | -1.68% | ¥590.00 | ¥595.00 | ¥582.00 | 28.00K |
| 2026-06-05 | ¥595.00 | +0.68% | ¥590.00 | ¥601.00 | ¥590.00 | 38.20K |
| 2026-06-04 | ¥591.00 | +0.85% | ¥586.00 | ¥593.00 | ¥577.00 | 45.00K |
| 2026-06-03 | ¥586.00 | +0.69% | ¥585.00 | ¥591.00 | ¥577.00 | 53.20K |
| 2026-06-02 | ¥582.00 | -1.19% | ¥585.00 | ¥589.00 | ¥579.00 | 74.80K |
| 2026-06-01 | ¥589.00 | -3.60% | ¥605.00 | ¥605.00 | ¥589.00 | 57.90K |
| 2026-05-29 | ¥611.00 | -0.97% | ¥615.00 | ¥621.00 | ¥605.00 | 37.40K |
| 2026-05-28 | ¥617.00 | +0.82% | ¥609.00 | ¥618.00 | ¥603.00 | 38.90K |
| 2026-05-27 | ¥612.00 | -1.45% | ¥628.00 | ¥628.00 | ¥609.00 | 51.20K |
| 2026-05-26 | ¥621.00 | -0.48% | ¥622.00 | ¥629.00 | ¥620.00 | 32.50K |
| 2026-05-25 | ¥624.00 | -2.80% | ¥642.00 | ¥645.00 | ¥620.00 | 40.20K |
| 2026-05-22 | ¥642.00 | +2.07% | ¥639.00 | ¥642.00 | ¥633.00 | 25.70K |