PROGRIT, Inc. 9560
TSE · Japan · Commercial Services
¥895.00-10.00 (-1.10%)
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 | ¥895.00 | -1.10% | ¥901.00 | ¥905.00 | ¥892.00 | 12.40K |
| 2026-09-30 | ¥905.00 | +1.69% | ¥893.00 | ¥906.00 | ¥892.00 | 13.90K |
| 2026-09-29 | ¥890.00 | -1.11% | ¥900.00 | ¥900.00 | ¥887.00 | 17.70K |
| 2026-09-28 | ¥900.00 | +0.22% | ¥910.00 | ¥910.00 | ¥895.00 | 14.20K |
| 2026-09-25 | ¥898.00 | -1.64% | ¥913.00 | ¥913.00 | ¥896.00 | 14.60K |
| 2026-09-24 | ¥913.00 | +2.13% | ¥900.00 | ¥913.00 | ¥894.00 | 24.40K |
| 2026-09-18 | ¥894.00 | -0.67% | ¥910.00 | ¥912.00 | ¥890.00 | 30.70K |
| 2026-09-17 | ¥900.00 | +1.58% | ¥887.00 | ¥912.00 | ¥887.00 | 31.90K |
| 2026-09-16 | ¥886.00 | -1.12% | ¥897.00 | ¥897.00 | ¥883.00 | 13.40K |
| 2026-09-15 | ¥896.00 | +1.70% | ¥886.00 | ¥897.00 | ¥880.00 | 12.50K |
| 2026-09-14 | ¥881.00 | +2.80% | ¥847.00 | ¥884.00 | ¥847.00 | 17.20K |
| 2026-09-11 | ¥857.00 | -3.82% | ¥879.00 | ¥879.00 | ¥849.00 | 32.50K |
| 2026-09-10 | ¥891.00 | -0.11% | ¥896.00 | ¥896.00 | ¥875.00 | 6.80K |
| 2026-09-09 | ¥892.00 | +2.29% | ¥870.00 | ¥895.00 | ¥853.00 | 33.50K |
| 2026-09-08 | ¥872.00 | -3.22% | ¥900.00 | ¥903.00 | ¥872.00 | 40.80K |
| 2026-09-07 | ¥901.00 | -2.07% | ¥929.00 | ¥929.00 | ¥895.00 | 37.60K |
| 2026-09-04 | ¥920.00 | +0.77% | ¥921.00 | ¥929.00 | ¥910.00 | 23.60K |
| 2026-09-03 | ¥913.00 | -0.11% | ¥913.00 | ¥920.00 | ¥911.00 | 12.90K |
| 2026-09-02 | ¥914.00 | -2.14% | ¥934.00 | ¥934.00 | ¥914.00 | 13.80K |
| 2026-09-01 | ¥934.00 | -0.21% | ¥937.00 | ¥940.00 | ¥917.00 | 40.10K |
| 2026-08-31 | ¥936.00 | +6.00% | ¥893.00 | ¥936.00 | ¥888.00 | 100.90K |
| 2026-08-28 | ¥883.00 | -1.89% | ¥891.00 | ¥904.00 | ¥883.00 | 39.50K |
| 2026-08-27 | ¥900.00 | +0.78% | ¥897.00 | ¥909.00 | ¥889.00 | 69.30K |
| 2026-08-26 | ¥893.00 | +0.68% | ¥894.00 | ¥898.00 | ¥887.00 | 16.20K |
| 2026-08-25 | ¥887.00 | +0.34% | ¥888.00 | ¥908.00 | ¥886.00 | 21.50K |
| 2026-08-24 | ¥884.00 | 0.00% | ¥889.00 | ¥914.00 | ¥878.00 | 59.70K |
| 2026-08-21 | ¥884.00 | +0.68% | ¥867.00 | ¥885.00 | ¥864.00 | 36.20K |
| 2026-08-20 | ¥878.00 | +2.57% | ¥878.00 | ¥888.00 | ¥878.00 | 54.80K |
| 2026-08-19 | ¥856.00 | +0.35% | ¥856.00 | ¥871.00 | ¥853.00 | 21.60K |
| 2026-08-18 | ¥853.00 | -1.27% | ¥871.00 | ¥872.00 | ¥852.00 | 38.60K |
| 2026-08-17 | ¥864.00 | +1.29% | ¥860.00 | ¥867.00 | ¥851.00 | 37.50K |
| 2026-08-14 | ¥853.00 | +2.77% | ¥830.00 | ¥853.00 | ¥830.00 | 49.80K |
| 2026-08-13 | ¥830.00 | -1.31% | ¥840.00 | ¥844.00 | ¥826.00 | 26.30K |
| 2026-08-12 | ¥841.00 | -0.12% | ¥840.00 | ¥850.00 | ¥837.00 | 56.50K |
| 2026-08-10 | ¥842.00 | +3.06% | ¥820.00 | ¥850.00 | ¥820.00 | 46.90K |
| 2026-08-07 | ¥817.00 | +1.62% | ¥805.00 | ¥822.00 | ¥805.00 | 25.30K |
| 2026-08-06 | ¥804.00 | +1.13% | ¥800.00 | ¥813.00 | ¥800.00 | 21.00K |
| 2026-08-05 | ¥795.00 | -0.25% | ¥801.00 | ¥811.00 | ¥795.00 | 13.40K |
| 2026-08-04 | ¥797.00 | -2.09% | ¥815.00 | ¥816.00 | ¥797.00 | 23.90K |
| 2026-08-03 | ¥814.00 | +0.49% | ¥810.00 | ¥816.00 | ¥793.00 | 14.30K |
| 2026-07-31 | ¥810.00 | -0.61% | ¥826.00 | ¥835.00 | ¥792.00 | 34.80K |
| 2026-07-30 | ¥815.00 | -1.45% | ¥820.00 | ¥829.00 | ¥808.00 | 20.40K |
| 2026-07-29 | ¥827.00 | +0.24% | ¥839.00 | ¥845.00 | ¥825.00 | 23.90K |
| 2026-07-28 | ¥825.00 | -1.43% | ¥827.00 | ¥847.00 | ¥823.00 | 43.20K |
| 2026-07-27 | ¥837.00 | +6.62% | ¥798.00 | ¥843.00 | ¥798.00 | 78.50K |
| 2026-07-24 | ¥785.00 | -1.51% | ¥791.00 | ¥795.00 | ¥785.00 | 20.50K |
| 2026-07-23 | ¥797.00 | -0.50% | ¥803.00 | ¥803.00 | ¥787.00 | 29.00K |
| 2026-07-22 | ¥801.00 | -0.99% | ¥808.00 | ¥813.00 | ¥800.00 | 26.70K |
| 2026-07-21 | ¥809.00 | +1.25% | ¥804.00 | ¥818.00 | ¥793.00 | 45.40K |
| 2026-07-17 | ¥799.00 | -2.56% | ¥835.00 | ¥835.00 | ¥799.00 | 74.70K |
| 2026-07-16 | ¥820.00 | 0.00% | ¥830.00 | ¥839.00 | ¥820.00 | 33.30K |
| 2026-07-15 | ¥820.00 | -2.96% | ¥839.00 | ¥850.00 | ¥800.00 | 86.20K |
| 2026-07-14 | ¥845.00 | +0.60% | ¥833.00 | ¥856.00 | ¥833.00 | 54.10K |
| 2026-07-13 | ¥840.00 | +2.44% | ¥820.00 | ¥856.00 | ¥814.00 | 117.30K |
| 2026-07-10 | ¥820.00 | +9.33% | ¥765.00 | ¥824.00 | ¥760.00 | 333.00K |
| 2026-07-09 | ¥750.00 | +0.54% | ¥759.00 | ¥760.00 | ¥745.00 | 77.30K |
| 2026-07-08 | ¥746.00 | -1.84% | ¥764.00 | ¥765.00 | ¥745.00 | 22.50K |
| 2026-07-07 | ¥760.00 | 0.00% | ¥760.00 | ¥771.00 | ¥752.00 | 39.90K |
| 2026-07-06 | ¥760.00 | +0.66% | ¥760.00 | ¥767.00 | ¥754.00 | 40.20K |
| 2026-07-03 | ¥755.00 | +1.89% | ¥736.00 | ¥755.00 | ¥736.00 | 26.90K |
| 2026-07-02 | ¥741.00 | +1.51% | ¥740.00 | ¥753.00 | ¥736.00 | 26.80K |
| 2026-07-01 | ¥730.00 | +0.41% | ¥727.00 | ¥738.00 | ¥722.00 | 22.30K |
| 2026-06-30 | ¥727.00 | +1.54% | ¥724.00 | ¥728.00 | ¥717.00 | 21.70K |
| 2026-06-29 | ¥716.00 | +1.85% | ¥709.00 | ¥730.00 | ¥709.00 | 34.90K |
| 2026-06-26 | ¥703.00 | +1.74% | ¥691.00 | ¥704.00 | ¥691.00 | 21.10K |
| 2026-06-25 | ¥691.00 | 0.00% | ¥692.00 | ¥699.00 | ¥691.00 | 17.80K |
| 2026-06-24 | ¥691.00 | -1.14% | ¥700.00 | ¥709.00 | ¥691.00 | 29.30K |
| 2026-06-23 | ¥699.00 | -0.99% | ¥711.00 | ¥712.00 | ¥695.00 | 23.20K |
| 2026-06-22 | ¥706.00 | +1.88% | ¥689.00 | ¥710.00 | ¥689.00 | 28.30K |
| 2026-06-19 | ¥693.00 | -0.57% | ¥705.00 | ¥706.00 | ¥687.00 | 34.30K |
| 2026-06-18 | ¥697.00 | +1.01% | ¥684.00 | ¥700.00 | ¥683.00 | 30.10K |
| 2026-06-17 | ¥690.00 | +1.77% | ¥671.00 | ¥702.00 | ¥671.00 | 35.30K |
| 2026-06-16 | ¥678.00 | +0.89% | ¥677.00 | ¥678.00 | ¥671.00 | 14.90K |
| 2026-06-15 | ¥672.00 | -0.15% | ¥673.00 | ¥680.00 | ¥670.00 | 22.20K |
| 2026-06-12 | ¥673.00 | -0.15% | ¥679.00 | ¥682.00 | ¥671.00 | 29.90K |
| 2026-06-11 | ¥674.00 | -3.71% | ¥694.00 | ¥698.00 | ¥672.00 | 36.60K |
| 2026-06-10 | ¥700.00 | +1.45% | ¥690.00 | ¥707.00 | ¥690.00 | 34.70K |
| 2026-06-09 | ¥690.00 | +2.83% | ¥679.00 | ¥694.00 | ¥677.00 | 24.50K |
| 2026-06-08 | ¥671.00 | -3.03% | ¥674.00 | ¥687.00 | ¥671.00 | 38.80K |
| 2026-06-05 | ¥692.00 | +3.59% | ¥666.00 | ¥700.00 | ¥666.00 | 29.50K |
| 2026-06-04 | ¥668.00 | -0.45% | ¥670.00 | ¥674.00 | ¥665.00 | 44.90K |
| 2026-06-03 | ¥671.00 | -2.04% | ¥685.00 | ¥686.00 | ¥671.00 | 47.50K |
| 2026-06-02 | ¥685.00 | -1.30% | ¥693.00 | ¥693.00 | ¥674.00 | 66.50K |
| 2026-06-01 | ¥694.00 | -2.94% | ¥717.00 | ¥717.00 | ¥693.00 | 45.80K |
| 2026-05-29 | ¥715.00 | +1.27% | ¥719.00 | ¥724.00 | ¥713.00 | 16.70K |
| 2026-05-28 | ¥706.00 | +0.28% | ¥708.00 | ¥721.00 | ¥705.00 | 38.90K |
| 2026-05-27 | ¥704.00 | +0.28% | ¥701.00 | ¥710.00 | ¥700.00 | 67.50K |
| 2026-05-26 | ¥702.00 | -1.13% | ¥709.00 | ¥714.00 | ¥699.00 | 35.70K |
| 2026-05-25 | ¥710.00 | -0.70% | ¥719.00 | ¥720.00 | ¥710.00 | 21.00K |
| 2026-05-22 | ¥715.00 | -0.56% | ¥707.00 | ¥719.00 | ¥702.00 | 31.20K |