ProjectHoldings.Inc. 9246
TSE · Japan · Commercial Services
¥2,194.00-1.00 (-0.05%)
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 | ¥2,194.00 | -0.05% | ¥2,194.00 | ¥2,195.00 | ¥2,193.00 | 56.10K |
| 2026-10-01 | ¥2,195.00 | +26.00% | ¥2,197.00 | ¥2,197.00 | ¥2,193.00 | 269.90K |
| 2026-09-30 | ¥1,742.00 | +20.80% | ¥1,742.00 | ¥1,742.00 | ¥1,742.00 | 2.50K |
| 2026-09-29 | ¥1,442.00 | +26.27% | ¥1,442.00 | ¥1,442.00 | ¥1,442.00 | 6.80K |
| 2026-09-28 | ¥1,142.00 | +2.88% | ¥1,127.00 | ¥1,142.00 | ¥1,127.00 | 2.50K |
| 2026-09-25 | ¥1,110.00 | -0.09% | ¥1,103.00 | ¥1,111.00 | ¥1,103.00 | 2.10K |
| 2026-09-24 | ¥1,111.00 | -0.80% | ¥1,120.00 | ¥1,128.00 | ¥1,111.00 | 4.10K |
| 2026-09-18 | ¥1,120.00 | +1.63% | ¥1,100.00 | ¥1,120.00 | ¥1,100.00 | 600 |
| 2026-09-17 | ¥1,102.00 | -2.39% | ¥1,127.00 | ¥1,127.00 | ¥1,101.00 | 1.60K |
| 2026-09-16 | ¥1,129.00 | +1.07% | ¥1,130.00 | ¥1,130.00 | ¥1,120.00 | 1.50K |
| 2026-09-15 | ¥1,117.00 | +1.55% | ¥1,100.00 | ¥1,117.00 | ¥1,085.00 | 1.70K |
| 2026-09-14 | ¥1,100.00 | +0.46% | ¥1,100.00 | ¥1,100.00 | ¥1,100.00 | 1.50K |
| 2026-09-11 | ¥1,095.00 | +0.83% | ¥1,115.00 | ¥1,115.00 | ¥1,095.00 | 1.10K |
| 2026-09-10 | ¥1,086.00 | -0.18% | ¥1,087.00 | ¥1,089.00 | ¥1,086.00 | 600 |
| 2026-09-09 | ¥1,088.00 | -1.27% | ¥1,100.00 | ¥1,100.00 | ¥1,088.00 | 400 |
| 2026-09-08 | ¥1,102.00 | -0.54% | ¥1,131.00 | ¥1,131.00 | ¥1,101.00 | 2.00K |
| 2026-09-07 | ¥1,108.00 | -1.69% | ¥1,129.00 | ¥1,130.00 | ¥1,108.00 | 1.50K |
| 2026-09-04 | ¥1,127.00 | +1.26% | ¥1,127.00 | ¥1,127.00 | ¥1,127.00 | 300 |
| 2026-09-03 | ¥1,113.00 | -1.24% | ¥1,130.00 | ¥1,130.00 | ¥1,113.00 | 800 |
| 2026-09-02 | ¥1,127.00 | +1.62% | ¥1,110.00 | ¥1,131.00 | ¥1,110.00 | 1.80K |
| 2026-09-01 | ¥1,109.00 | -1.95% | ¥1,109.00 | ¥1,109.00 | ¥1,109.00 | 100 |
| 2026-08-31 | ¥1,131.00 | +1.89% | ¥1,106.00 | ¥1,131.00 | ¥1,106.00 | 4.10K |
| 2026-08-28 | ¥1,110.00 | +0.73% | ¥1,110.00 | ¥1,120.00 | ¥1,088.00 | 2.90K |
| 2026-08-27 | ¥1,102.00 | +1.66% | ¥1,114.00 | ¥1,114.00 | ¥1,102.00 | 1.60K |
| 2026-08-26 | ¥1,084.00 | +0.56% | ¥1,062.00 | ¥1,084.00 | ¥1,062.00 | 500 |
| 2026-08-25 | ¥1,078.00 | -0.28% | ¥1,078.00 | ¥1,078.00 | ¥1,078.00 | 600 |
| 2026-08-24 | ¥1,081.00 | -0.37% | ¥1,085.00 | ¥1,085.00 | ¥1,080.00 | 1.50K |
| 2026-08-21 | ¥1,085.00 | -0.46% | ¥1,089.00 | ¥1,090.00 | ¥1,080.00 | 5.70K |
| 2026-08-20 | ¥1,090.00 | +0.93% | ¥1,100.00 | ¥1,100.00 | ¥1,090.00 | 700 |
| 2026-08-19 | ¥1,080.00 | -2.35% | ¥1,095.00 | ¥1,095.00 | ¥1,062.00 | 1.50K |
| 2026-08-18 | ¥1,106.00 | +1.65% | ¥1,090.00 | ¥1,139.00 | ¥1,090.00 | 4.70K |
| 2026-08-17 | ¥1,088.00 | -2.42% | ¥1,134.00 | ¥1,134.00 | ¥1,088.00 | 200 |
| 2026-08-14 | ¥1,115.00 | 0.00% | ¥1,115.00 | ¥1,115.00 | ¥1,115.00 | 0 |
| 2026-08-13 | ¥1,115.00 | +1.46% | ¥1,074.00 | ¥1,120.00 | ¥1,074.00 | 2.00K |
| 2026-08-12 | ¥1,099.00 | +0.92% | ¥1,098.00 | ¥1,100.00 | ¥1,050.00 | 2.60K |
| 2026-08-10 | ¥1,089.00 | -0.91% | ¥1,129.00 | ¥1,129.00 | ¥1,089.00 | 3.70K |
| 2026-08-07 | ¥1,099.00 | +1.85% | ¥1,099.00 | ¥1,099.00 | ¥1,099.00 | 800 |
| 2026-08-06 | ¥1,079.00 | 0.00% | ¥1,079.00 | ¥1,079.00 | ¥1,073.00 | 400 |
| 2026-08-05 | ¥1,079.00 | 0.00% | ¥1,079.00 | ¥1,079.00 | ¥1,079.00 | 200 |
| 2026-08-04 | ¥1,079.00 | -0.83% | ¥1,098.00 | ¥1,102.00 | ¥1,079.00 | 3.80K |
| 2026-08-03 | ¥1,088.00 | +3.42% | ¥1,079.00 | ¥1,088.00 | ¥1,078.00 | 2.30K |
| 2026-07-31 | ¥1,052.00 | -0.28% | ¥1,076.00 | ¥1,077.00 | ¥1,052.00 | 1.80K |
| 2026-07-30 | ¥1,055.00 | -0.19% | ¥1,051.00 | ¥1,058.00 | ¥1,051.00 | 2.10K |
| 2026-07-29 | ¥1,057.00 | +0.57% | ¥1,051.00 | ¥1,057.00 | ¥1,051.00 | 3.20K |
| 2026-07-28 | ¥1,051.00 | +0.96% | ¥1,060.00 | ¥1,060.00 | ¥1,050.00 | 3.40K |
| 2026-07-27 | ¥1,041.00 | +2.46% | ¥1,017.00 | ¥1,041.00 | ¥1,017.00 | 500 |
| 2026-07-24 | ¥1,016.00 | -1.45% | ¥1,031.00 | ¥1,031.00 | ¥1,011.00 | 1.00K |
| 2026-07-23 | ¥1,031.00 | +0.39% | ¥1,028.00 | ¥1,031.00 | ¥1,028.00 | 900 |
| 2026-07-22 | ¥1,027.00 | 0.00% | ¥1,027.00 | ¥1,027.00 | ¥1,027.00 | 100 |
| 2026-07-21 | ¥1,027.00 | +1.68% | ¥1,010.00 | ¥1,028.00 | ¥1,010.00 | 1.10K |
| 2026-07-17 | ¥1,010.00 | -1.46% | ¥1,035.00 | ¥1,035.00 | ¥1,010.00 | 3.60K |
| 2026-07-16 | ¥1,025.00 | 0.00% | ¥1,025.00 | ¥1,025.00 | ¥1,025.00 | 0 |
| 2026-07-15 | ¥1,025.00 | -0.10% | ¥1,025.00 | ¥1,025.00 | ¥1,025.00 | 600 |
| 2026-07-14 | ¥1,026.00 | -0.39% | ¥1,030.00 | ¥1,030.00 | ¥1,026.00 | 700 |
| 2026-07-13 | ¥1,030.00 | -0.29% | ¥1,033.00 | ¥1,033.00 | ¥1,030.00 | 1.40K |
| 2026-07-10 | ¥1,033.00 | -0.19% | ¥1,033.00 | ¥1,033.00 | ¥1,033.00 | 500 |
| 2026-07-09 | ¥1,035.00 | +2.48% | ¥1,010.00 | ¥1,040.00 | ¥1,010.00 | 800 |
| 2026-07-08 | ¥1,010.00 | 0.00% | ¥1,010.00 | ¥1,010.00 | ¥1,010.00 | 100 |
| 2026-07-07 | ¥1,010.00 | +0.90% | ¥1,001.00 | ¥1,010.00 | ¥1,000.00 | 2.50K |
| 2026-07-06 | ¥1,001.00 | -0.89% | ¥1,000.00 | ¥1,001.00 | ¥990.00 | 4.10K |
| 2026-07-03 | ¥1,010.00 | -2.79% | ¥1,039.00 | ¥1,039.00 | ¥1,010.00 | 1.00K |
| 2026-07-02 | ¥1,039.00 | +5.16% | ¥1,003.00 | ¥1,056.00 | ¥997.00 | 7.00K |
| 2026-07-01 | ¥988.00 | -1.20% | ¥1,000.00 | ¥1,000.00 | ¥988.00 | 1.90K |
| 2026-06-30 | ¥1,000.00 | +0.10% | ¥1,000.00 | ¥1,000.00 | ¥1,000.00 | 400 |
| 2026-06-29 | ¥999.00 | -0.99% | ¥1,059.00 | ¥1,059.00 | ¥999.00 | 2.20K |
| 2026-06-26 | ¥1,009.00 | +1.82% | ¥991.00 | ¥1,009.00 | ¥991.00 | 400 |
| 2026-06-25 | ¥991.00 | +0.10% | ¥994.00 | ¥994.00 | ¥991.00 | 700 |
| 2026-06-24 | ¥990.00 | -1.00% | ¥994.00 | ¥996.00 | ¥990.00 | 1.70K |
| 2026-06-23 | ¥1,000.00 | 0.00% | ¥1,000.00 | ¥1,000.00 | ¥998.00 | 1.80K |
| 2026-06-22 | ¥1,000.00 | -9.09% | ¥1,019.00 | ¥1,085.00 | ¥1,000.00 | 18.60K |
| 2026-06-19 | ¥1,100.00 | -2.48% | ¥1,122.00 | ¥1,122.00 | ¥1,076.00 | 2.50K |
| 2026-06-18 | ¥1,128.00 | +12.35% | ¥1,004.00 | ¥1,130.00 | ¥1,004.00 | 6.80K |
| 2026-06-17 | ¥1,004.00 | +1.41% | ¥1,005.00 | ¥1,005.00 | ¥1,004.00 | 400 |
| 2026-06-16 | ¥990.00 | -1.00% | ¥1,002.00 | ¥1,002.00 | ¥981.00 | 2.20K |
| 2026-06-15 | ¥1,000.00 | +0.30% | ¥1,012.00 | ¥1,012.00 | ¥1,000.00 | 700 |
| 2026-06-12 | ¥997.00 | +1.32% | ¥997.00 | ¥997.00 | ¥997.00 | 300 |
| 2026-06-11 | ¥984.00 | 0.00% | ¥984.00 | ¥984.00 | ¥984.00 | 0 |
| 2026-06-10 | ¥984.00 | -2.86% | ¥998.00 | ¥998.00 | ¥984.00 | 2.10K |
| 2026-06-09 | ¥1,013.00 | +0.40% | ¥1,010.00 | ¥1,020.00 | ¥1,010.00 | 1.50K |
| 2026-06-08 | ¥1,009.00 | 0.00% | ¥1,009.00 | ¥1,009.00 | ¥1,009.00 | 600 |
| 2026-06-05 | ¥1,009.00 | -0.79% | ¥1,016.00 | ¥1,016.00 | ¥1,009.00 | 1.60K |
| 2026-06-04 | ¥1,017.00 | +0.59% | ¥1,020.00 | ¥1,026.00 | ¥1,017.00 | 2.60K |
| 2026-06-03 | ¥1,011.00 | -0.39% | ¥1,015.00 | ¥1,020.00 | ¥1,011.00 | 2.30K |
| 2026-06-02 | ¥1,015.00 | +0.10% | ¥1,027.00 | ¥1,027.00 | ¥1,015.00 | 1.10K |
| 2026-06-01 | ¥1,014.00 | +0.50% | ¥1,021.00 | ¥1,027.00 | ¥1,014.00 | 2.60K |
| 2026-05-29 | ¥1,009.00 | +0.90% | ¥1,010.00 | ¥1,023.00 | ¥1,000.00 | 2.30K |
| 2026-05-28 | ¥1,000.00 | 0.00% | ¥1,000.00 | ¥1,000.00 | ¥1,000.00 | 300 |
| 2026-05-27 | ¥1,000.00 | 0.00% | ¥1,000.00 | ¥1,011.00 | ¥981.00 | 4.70K |
| 2026-05-26 | ¥1,000.00 | 0.00% | ¥1,000.00 | ¥1,000.00 | ¥980.00 | 3.40K |
| 2026-05-25 | ¥1,000.00 | -1.28% | ¥1,013.00 | ¥1,013.00 | ¥999.00 | 6.20K |