Pressance Corporation - 3254.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 26, 2025	2,382	2,385	2,385	2,385	2,382	34,600
March 25, 2025	2,382	2,382	2,382	2,385	2,382	29,500
March 24, 2025	2,382	2,381	2,381	2,386	2,381	73,800
March 21, 2025	2,386	2,390	2,390	2,396	2,380	113,500
March 19, 2025	2,381	2,413	2,413	2,413	2,381	59,200
March 18, 2025	2,381	2,380	2,380	2,387	2,380	69,300
March 17, 2025	2,385	2,380	2,380	2,390	2,380	37,000
March 14, 2025	2,379	2,386	2,386	2,388	2,379	163,600
March 13, 2025	2,380	2,379	2,379	2,382	2,379	88,200
March 12, 2025	2,379	2,380	2,380	2,381	2,379	184,100
March 11, 2025	2,381	2,378	2,378	2,384	2,378	469,000
March 10, 2025	2,378	2,381	2,381	2,384	2,377	274,700
March 07, 2025	2,381	2,378	2,378	2,384	2,375	505,300
March 06, 2025	2,380	2,385	2,385	2,385	2,379	79,200
March 05, 2025	2,381	2,384	2,384	2,384	2,377	151,400
March 04, 2025	2,377	2,379	2,379	2,385	2,375	207,500
March 03, 2025	2,380	2,379	2,379	2,387	2,377	170,100
February 28, 2025	2,379	2,380	2,380	2,385	2,378	52,400
February 27, 2025	2,377	2,378	2,378	2,379	2,376	40,800
February 26, 2025	2,378	2,376	2,376	2,382	2,376	89,500
February 25, 2025	2,386	2,380	2,380	2,386	2,373	64,200
February 21, 2025	2,388	2,388	2,388	2,391	2,387	94,400
February 20, 2025	2,387	2,388	2,388	2,390	2,387	112,100
February 19, 2025	2,388	2,387	2,387	2,390	2,387	165,100
February 18, 2025	2,386	2,387	2,387	2,388	2,386	97,200
February 17, 2025	2,387	2,386	2,386	2,388	2,386	163,200
February 14, 2025	2,387	2,386	2,386	2,388	2,386	238,900
February 13, 2025	2,387	2,387	2,387	2,389	2,387	136,700
February 12, 2025	2,387	2,387	2,387	2,389	2,386	190,900
February 10, 2025	2,386	2,386	2,386	2,388	2,386	130,700
February 07, 2025	2,386	2,386	2,386	2,388	2,386	101,800
February 06, 2025	2,387	2,386	2,386	2,389	2,386	332,400
February 05, 2025	2,387	2,387	2,387	2,388	2,386	148,300
February 04, 2025	2,391	2,386	2,386	2,392	2,386	286,300
February 03, 2025	2,389	2,390	2,390	2,391	2,388	283,500
January 31, 2025	2,390	2,389	2,389	2,391	2,388	206,900
January 30, 2025	2,388	2,391	2,391	2,392	2,387	306,700
January 29, 2025	2,392	2,387	2,387	2,393	2,387	289,200
January 28, 2025	2,391	2,393	2,393	2,394	2,391	296,400
January 27, 2025	2,393	2,391	2,391	2,396	2,389	410,100
January 24, 2025	2,394	2,394	2,394	2,397	2,391	391,300
January 23, 2025	2,392	2,392	2,392	2,396	2,390	449,500
January 22, 2025	2,392	2,392	2,392	2,397	2,392	187,700
January 21, 2025	2,398	2,392	2,392	2,402	2,390	337,300
January 20, 2025	2,395	2,401	2,401	2,402	2,393	297,800
January 17, 2025	2,421	2,401	2,401	2,425	2,394	262,900
January 16, 2025	2,424	2,430	2,430	2,484	2,392	528,500
January 15, 2025	2,386	2,473	2,473	2,473	2,385	1.22M
January 14, 2025	2,357	2,357	2,357	2,357	2,357	27,400
January 10, 2025	1,948	1,957	1,957	1,975	1,947	45,700
January 09, 2025	1,979	1,962	1,962	1,979	1,936	57,700
January 08, 2025	1,964	1,969	1,969	1,974	1,948	59,300
January 07, 2025	1,934	1,964	1,964	1,971	1,917	71,000
January 06, 2025	2,000	1,953	1,953	2,008	1,940	64,300
December 30, 2024	1,980	1,999	1,999	2,028	1,976	81,900
December 27, 2024	1,965	1,974	1,974	1,976	1,941	44,700
December 26, 2024	1,953	1,965	1,965	1,999	1,949	132,800
December 25, 2024	1,950	1,958	1,958	1,958	1,932	25,000
December 24, 2024	1,951	1,953	1,953	1,961	1,915	64,300
December 23, 2024	1,921	1,933	1,933	1,943	1,888	81,800

Pressance Corporation (3254.T) JPX