Prodelight Co.,Ltd. 5580
TSE · Japan · Technology Services
¥1,632.00+1.00 (+0.06%)
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 | ¥1,632.00 | +0.06% | ¥1,622.00 | ¥1,632.00 | ¥1,622.00 | 700 |
| 2026-10-01 | ¥1,631.00 | +0.87% | ¥1,617.00 | ¥1,632.00 | ¥1,617.00 | 500 |
| 2026-09-30 | ¥1,617.00 | 0.00% | ¥1,617.00 | ¥1,617.00 | ¥1,617.00 | 0 |
| 2026-09-29 | ¥1,617.00 | +2.54% | ¥1,577.00 | ¥1,617.00 | ¥1,577.00 | 500 |
| 2026-09-28 | ¥1,577.00 | +1.09% | ¥1,567.00 | ¥1,634.00 | ¥1,567.00 | 2.30K |
| 2026-09-25 | ¥1,560.00 | +0.65% | ¥1,590.00 | ¥1,608.00 | ¥1,551.00 | 2.20K |
| 2026-09-24 | ¥1,550.00 | -1.52% | ¥1,552.00 | ¥1,584.00 | ¥1,550.00 | 2.30K |
| 2026-09-18 | ¥1,574.00 | +0.45% | ¥1,567.00 | ¥1,584.00 | ¥1,544.00 | 800 |
| 2026-09-17 | ¥1,567.00 | -0.19% | ¥1,570.00 | ¥1,570.00 | ¥1,510.00 | 500 |
| 2026-09-16 | ¥1,570.00 | +3.02% | ¥1,531.00 | ¥1,584.00 | ¥1,531.00 | 700 |
| 2026-09-15 | ¥1,524.00 | -1.42% | ¥1,546.00 | ¥1,591.00 | ¥1,460.00 | 2.20K |
| 2026-09-14 | ¥1,546.00 | -0.19% | ¥1,589.00 | ¥1,589.00 | ¥1,483.00 | 1.20K |
| 2026-09-11 | ¥1,549.00 | 0.00% | ¥1,549.00 | ¥1,549.00 | ¥1,549.00 | 0 |
| 2026-09-10 | ¥1,549.00 | +0.13% | ¥1,547.00 | ¥1,593.00 | ¥1,547.00 | 1.00K |
| 2026-09-09 | ¥1,547.00 | -2.52% | ¥1,587.00 | ¥1,587.00 | ¥1,546.00 | 800 |
| 2026-09-08 | ¥1,587.00 | +1.47% | ¥1,591.00 | ¥1,591.00 | ¥1,568.00 | 600 |
| 2026-09-07 | ¥1,564.00 | -2.31% | ¥1,561.00 | ¥1,627.00 | ¥1,520.00 | 3.90K |
| 2026-09-04 | ¥1,601.00 | -1.17% | ¥1,620.00 | ¥1,628.00 | ¥1,600.00 | 2.80K |
| 2026-09-03 | ¥1,620.00 | +0.12% | ¥1,602.00 | ¥1,653.00 | ¥1,600.00 | 900 |
| 2026-09-02 | ¥1,618.00 | -0.92% | ¥1,607.00 | ¥1,659.00 | ¥1,600.00 | 2.50K |
| 2026-09-01 | ¥1,633.00 | -2.22% | ¥1,640.00 | ¥1,667.00 | ¥1,601.00 | 3.90K |
| 2026-08-31 | ¥1,670.00 | +1.21% | ¥1,651.00 | ¥1,680.00 | ¥1,630.00 | 2.50K |
| 2026-08-28 | ¥1,650.00 | -5.71% | ¥1,699.00 | ¥1,699.00 | ¥1,650.00 | 11.10K |
| 2026-08-27 | ¥1,750.00 | -1.02% | ¥1,779.00 | ¥1,780.00 | ¥1,749.00 | 6.30K |
| 2026-08-26 | ¥1,768.00 | +3.09% | ¥1,735.00 | ¥1,770.00 | ¥1,730.00 | 5.00K |
| 2026-08-25 | ¥1,715.00 | -0.58% | ¥1,715.00 | ¥1,730.00 | ¥1,715.00 | 2.30K |
| 2026-08-24 | ¥1,725.00 | +1.05% | ¥1,710.00 | ¥1,727.00 | ¥1,710.00 | 2.50K |
| 2026-08-21 | ¥1,707.00 | -0.76% | ¥1,720.00 | ¥1,726.00 | ¥1,707.00 | 1.60K |
| 2026-08-20 | ¥1,720.00 | +0.88% | ¥1,705.00 | ¥1,720.00 | ¥1,705.00 | 1.40K |
| 2026-08-19 | ¥1,705.00 | 0.00% | ¥1,703.00 | ¥1,705.00 | ¥1,669.00 | 2.30K |
| 2026-08-18 | ¥1,705.00 | -0.87% | ¥1,720.00 | ¥1,720.00 | ¥1,705.00 | 1.20K |
| 2026-08-17 | ¥1,720.00 | +0.53% | ¥1,720.00 | ¥1,725.00 | ¥1,720.00 | 1.20K |
| 2026-08-14 | ¥1,711.00 | +3.63% | ¥1,691.00 | ¥1,727.00 | ¥1,670.00 | 3.70K |
| 2026-08-13 | ¥1,651.00 | -1.49% | ¥1,676.00 | ¥1,730.00 | ¥1,651.00 | 5.60K |
| 2026-08-12 | ¥1,676.00 | +1.76% | ¥1,647.00 | ¥1,677.00 | ¥1,647.00 | 2.30K |
| 2026-08-10 | ¥1,647.00 | +1.17% | ¥1,640.00 | ¥1,647.00 | ¥1,640.00 | 200 |
| 2026-08-07 | ¥1,628.00 | -1.15% | ¥1,647.00 | ¥1,647.00 | ¥1,628.00 | 1.30K |
| 2026-08-06 | ¥1,647.00 | -0.06% | ¥1,626.00 | ¥1,647.00 | ¥1,626.00 | 1.10K |
| 2026-08-05 | ¥1,648.00 | +1.17% | ¥1,629.00 | ¥1,648.00 | ¥1,629.00 | 500 |
| 2026-08-04 | ¥1,629.00 | 0.00% | ¥1,622.00 | ¥1,650.00 | ¥1,622.00 | 1.20K |
| 2026-08-03 | ¥1,629.00 | +0.49% | ¥1,620.00 | ¥1,650.00 | ¥1,620.00 | 2.80K |
| 2026-07-31 | ¥1,621.00 | +0.50% | ¥1,605.00 | ¥1,649.00 | ¥1,605.00 | 2.10K |
| 2026-07-30 | ¥1,613.00 | -2.24% | ¥1,642.00 | ¥1,642.00 | ¥1,613.00 | 700 |
| 2026-07-29 | ¥1,650.00 | +1.91% | ¥1,579.00 | ¥1,657.00 | ¥1,551.00 | 3.60K |
| 2026-07-28 | ¥1,619.00 | -2.53% | ¥1,600.00 | ¥1,620.00 | ¥1,600.00 | 1.00K |
| 2026-07-27 | ¥1,661.00 | -0.06% | ¥1,661.00 | ¥1,661.00 | ¥1,661.00 | 100 |
| 2026-07-24 | ¥1,662.00 | 0.00% | ¥1,662.00 | ¥1,662.00 | ¥1,662.00 | 0 |
| 2026-07-23 | ¥1,662.00 | +1.16% | ¥1,650.00 | ¥1,671.00 | ¥1,615.00 | 1.20K |
| 2026-07-22 | ¥1,643.00 | +2.37% | ¥1,605.00 | ¥1,643.00 | ¥1,601.00 | 1.00K |
| 2026-07-21 | ¥1,605.00 | -3.08% | ¥1,616.00 | ¥1,665.00 | ¥1,605.00 | 600 |
| 2026-07-17 | ¥1,656.00 | -1.43% | ¥1,680.00 | ¥1,680.00 | ¥1,626.00 | 2.80K |
| 2026-07-16 | ¥1,680.00 | +0.24% | ¥1,674.00 | ¥1,680.00 | ¥1,648.00 | 2.20K |
| 2026-07-15 | ¥1,676.00 | 0.00% | ¥1,716.00 | ¥1,719.00 | ¥1,639.00 | 6.30K |
| 2026-07-14 | ¥1,676.00 | -3.40% | ¥1,730.00 | ¥1,730.00 | ¥1,608.00 | 4.80K |
| 2026-07-13 | ¥1,735.00 | +2.06% | ¥1,740.00 | ¥1,750.00 | ¥1,719.00 | 2.40K |
| 2026-07-10 | ¥1,700.00 | +0.12% | ¥1,700.00 | ¥1,714.00 | ¥1,660.00 | 1.70K |
| 2026-07-09 | ¥1,698.00 | +2.72% | ¥1,650.00 | ¥1,698.00 | ¥1,650.00 | 3.90K |
| 2026-07-08 | ¥1,653.00 | +1.04% | ¥1,646.00 | ¥1,653.00 | ¥1,640.00 | 2.00K |
| 2026-07-07 | ¥1,636.00 | +0.99% | ¥1,620.00 | ¥1,636.00 | ¥1,607.00 | 1.20K |
| 2026-07-06 | ¥1,620.00 | +0.81% | ¥1,621.00 | ¥1,621.00 | ¥1,620.00 | 700 |
| 2026-07-03 | ¥1,607.00 | +2.16% | ¥1,550.00 | ¥1,623.00 | ¥1,550.00 | 2.00K |
| 2026-07-02 | ¥1,573.00 | +4.10% | ¥1,528.00 | ¥1,573.00 | ¥1,528.00 | 2.10K |
| 2026-07-01 | ¥1,511.00 | +0.07% | ¥1,508.00 | ¥1,511.00 | ¥1,505.00 | 1.30K |
| 2026-06-30 | ¥1,510.00 | +2.79% | ¥1,469.00 | ¥1,510.00 | ¥1,467.00 | 2.10K |
| 2026-06-29 | ¥1,469.00 | +0.55% | ¥1,458.00 | ¥1,469.00 | ¥1,458.00 | 1.40K |
| 2026-06-26 | ¥1,461.00 | +1.18% | ¥1,446.00 | ¥1,462.00 | ¥1,446.00 | 1.10K |
| 2026-06-25 | ¥1,444.00 | -0.76% | ¥1,438.00 | ¥1,455.00 | ¥1,438.00 | 800 |
| 2026-06-24 | ¥1,455.00 | -0.34% | ¥1,460.00 | ¥1,460.00 | ¥1,441.00 | 1.20K |
| 2026-06-23 | ¥1,460.00 | +0.41% | ¥1,476.00 | ¥1,476.00 | ¥1,460.00 | 600 |
| 2026-06-22 | ¥1,454.00 | +0.21% | ¥1,477.00 | ¥1,477.00 | ¥1,447.00 | 1.20K |
| 2026-06-19 | ¥1,451.00 | 0.00% | ¥1,451.00 | ¥1,451.00 | ¥1,451.00 | 500 |
| 2026-06-18 | ¥1,451.00 | -0.96% | ¥1,465.00 | ¥1,465.00 | ¥1,451.00 | 600 |
| 2026-06-17 | ¥1,465.00 | +2.66% | ¥1,428.00 | ¥1,465.00 | ¥1,428.00 | 1.10K |
| 2026-06-16 | ¥1,427.00 | -2.93% | ¥1,455.00 | ¥1,478.00 | ¥1,418.00 | 6.30K |
| 2026-06-15 | ¥1,470.00 | -0.07% | ¥1,470.00 | ¥1,470.00 | ¥1,438.00 | 1.70K |
| 2026-06-12 | ¥1,471.00 | +0.48% | ¥1,483.00 | ¥1,490.00 | ¥1,445.00 | 2.30K |
| 2026-06-11 | ¥1,464.00 | -0.27% | ¥1,467.00 | ¥1,467.00 | ¥1,439.00 | 600 |
| 2026-06-10 | ¥1,468.00 | +2.16% | ¥1,441.00 | ¥1,469.00 | ¥1,440.00 | 1.10K |
| 2026-06-09 | ¥1,437.00 | 0.00% | ¥1,437.00 | ¥1,437.00 | ¥1,437.00 | 100 |
| 2026-06-08 | ¥1,437.00 | -2.31% | ¥1,453.00 | ¥1,483.00 | ¥1,435.00 | 2.50K |
| 2026-06-05 | ¥1,471.00 | -1.08% | ¥1,494.00 | ¥1,494.00 | ¥1,471.00 | 2.30K |
| 2026-06-04 | ¥1,487.00 | +1.16% | ¥1,471.00 | ¥1,493.00 | ¥1,471.00 | 1.20K |
| 2026-06-03 | ¥1,470.00 | +0.75% | ¥1,470.00 | ¥1,470.00 | ¥1,470.00 | 300 |
| 2026-06-02 | ¥1,459.00 | +1.32% | ¥1,440.00 | ¥1,470.00 | ¥1,435.00 | 1.90K |
| 2026-06-01 | ¥1,440.00 | -2.31% | ¥1,456.00 | ¥1,480.00 | ¥1,440.00 | 1.30K |
| 2026-05-29 | ¥1,474.00 | +0.61% | ¥1,465.00 | ¥1,479.00 | ¥1,462.00 | 1.70K |
| 2026-05-28 | ¥1,465.00 | -0.95% | ¥1,449.00 | ¥1,487.00 | ¥1,449.00 | 2.10K |
| 2026-05-27 | ¥1,479.00 | +0.54% | ¥1,480.00 | ¥1,480.00 | ¥1,461.00 | 500 |
| 2026-05-26 | ¥1,471.00 | -1.34% | ¥1,491.00 | ¥1,491.00 | ¥1,435.00 | 1.30K |
| 2026-05-25 | ¥1,491.00 | +3.47% | ¥1,434.00 | ¥1,499.00 | ¥1,434.00 | 2.10K |