Pro-Ship Incorporated - 3763.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,460	3,455	3,455	3,540	3,425	31,500
August 15, 2025	3,600	3,480	3,480	3,600	3,465	32,300
August 14, 2025	3,545	3,605	3,605	3,650	3,455	53,200
August 13, 2025	3,545	3,615	3,615	3,650	3,430	77,200
August 12, 2025	3,400	3,530	3,530	3,540	3,345	121,000
August 08, 2025	3,215	3,190	3,190	3,240	3,140	23,000
August 07, 2025	3,155	3,215	3,215	3,215	3,150	23,500
August 06, 2025	3,120	3,155	3,155	3,170	3,095	27,800
August 05, 2025	3,120	3,120	3,120	3,140	3,065	39,200
August 04, 2025	3,000	3,140	3,140	3,145	2,988	65,000
August 01, 2025	2,946	3,035	3,035	3,045	2,909	60,700
July 31, 2025	2,886	2,946	2,946	2,960	2,856	37,400
July 30, 2025	2,820	2,873	2,873	2,930	2,820	41,100
July 29, 2025	2,754	2,820	2,820	2,848	2,719	59,100
July 28, 2025	2,850	2,761	2,761	2,883	2,760	44,000
July 25, 2025	2,860	2,837	2,837	2,942	2,825	41,700
July 24, 2025	2,888	2,861	2,861	2,932	2,856	37,200
July 23, 2025	2,939	2,891	2,891	2,973	2,886	50,800
July 22, 2025	2,895	2,940	2,940	3,010	2,888	61,200
July 18, 2025	2,985	2,916	2,916	3,005	2,899	43,200
July 17, 2025	2,990	2,983	2,983	3,010	2,950	25,200
July 16, 2025	2,970	2,990	2,990	3,030	2,970	24,600
July 15, 2025	2,991	2,963	2,963	3,015	2,953	23,600
July 14, 2025	2,949	3,000	3,000	3,045	2,836	49,600
July 11, 2025	2,950	2,951	2,951	3,025	2,900	55,400
July 10, 2025	2,982	2,954	2,954	3,040	2,885	89,300
July 09, 2025	2,985	2,917	2,917	3,040	2,836	63,600
July 08, 2025	2,980	2,966	2,966	3,000	2,928	50,200
July 07, 2025	2,900	2,976	2,976	2,994	2,881	35,800
July 04, 2025	2,900	2,897	2,897	2,945	2,876	28,500
July 03, 2025	2,847	2,871	2,871	2,940	2,808	38,300
July 02, 2025	2,946	2,847	2,847	2,999	2,847	54,500
July 01, 2025	2,876	2,923	2,923	2,933	2,870	37,400
June 30, 2025	2,862	2,897	2,897	2,992	2,862	64,700
June 27, 2025	2,862	2,862	2,862	2,910	2,834	57,700
June 26, 2025	2,742	2,812	2,812	2,815	2,742	48,000
June 25, 2025	2,704	2,742	2,742	2,776	2,703	42,700
June 24, 2025	2,762	2,721	2,721	2,767	2,688	23,700
June 23, 2025	2,730	2,699	2,699	2,765	2,699	36,600
June 20, 2025	2,730	2,700	2,700	2,754	2,645	53,600
June 19, 2025	2,680	2,730	2,730	2,753	2,669	32,100
June 18, 2025	2,741	2,680	2,680	2,756	2,650	40,200
June 17, 2025	2,652	2,719	2,719	2,743	2,652	34,800
June 16, 2025	2,722	2,652	2,652	2,723	2,650	41,500
June 13, 2025	2,770	2,672	2,672	2,834	2,641	50,100
June 12, 2025	2,646	2,720	2,720	2,748	2,642	46,800
June 11, 2025	2,637	2,631	2,631	2,649	2,603	20,200
June 10, 2025	2,642	2,611	2,611	2,672	2,608	33,400
June 09, 2025	2,617	2,596	2,596	2,646	2,570	33,900
June 06, 2025	2,581	2,597	2,597	2,623	2,570	32,400
June 05, 2025	2,573	2,543	2,543	2,624	2,540	36,000
June 04, 2025	2,397	2,561	2,561	2,570	2,397	38,000
June 03, 2025	2,485	2,419	2,419	2,485	2,380	66,600
June 02, 2025	2,501	2,477	2,477	2,535	2,450	48,400
May 30, 2025	2,483	2,480	2,480	2,528	2,480	20,000
May 29, 2025	2,468	2,505	2,505	2,515	2,467	26,300
May 28, 2025	2,522	2,473	2,473	2,564	2,466	36,500
May 27, 2025	2,498	2,513	2,513	2,566	2,498	26,200
May 26, 2025	2,583	2,494	2,494	2,600	2,481	44,900
May 23, 2025	2,525	2,573	2,573	2,595	2,525	43,800

Pro-Ship Incorporated (3763.T) JPX