PR TIMES, Inc. - 3922.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,747	2,724	2,724	2,754	2,721	14,500
December 23, 2025	2,721	2,734	2,734	2,762	2,721	34,500
December 22, 2025	2,761	2,725	2,725	2,769	2,722	33,700
December 19, 2025	2,741	2,767	2,767	2,789	2,741	25,800
December 18, 2025	2,752	2,741	2,741	2,776	2,731	18,900
December 17, 2025	2,763	2,764	2,764	2,781	2,740	21,300
December 16, 2025	2,798	2,763	2,763	2,819	2,763	24,000
December 15, 2025	2,708	2,789	2,789	2,803	2,705	37,900
December 12, 2025	2,759	2,710	2,710	2,768	2,710	73,000
December 11, 2025	2,785	2,771	2,771	2,785	2,725	41,400
December 10, 2025	2,748	2,780	2,780	2,785	2,736	28,700
December 09, 2025	2,790	2,748	2,748	2,808	2,739	47,400
December 08, 2025	2,778	2,793	2,793	2,804	2,763	49,000
December 05, 2025	2,735	2,744	2,744	2,763	2,706	62,700
December 04, 2025	2,723	2,723	2,723	2,759	2,706	44,000
December 03, 2025	2,727	2,723	2,723	2,749	2,715	78,800
December 02, 2025	2,769	2,747	2,747	2,789	2,727	41,200
December 01, 2025	2,832	2,766	2,766	2,832	2,765	41,400
November 28, 2025	2,850	2,858	2,858	2,875	2,814	44,800
November 27, 2025	2,819	2,840	2,840	2,850	2,811	17,900
November 26, 2025	2,841	2,834	2,834	2,855	2,827	22,600
November 25, 2025	2,922	2,840	2,840	2,922	2,832	24,900
November 21, 2025	2,788	2,883	2,883	2,883	2,778	47,100
November 20, 2025	2,802	2,810	2,810	2,857	2,802	42,600
November 19, 2025	2,820	2,784	2,784	2,838	2,777	43,900
November 18, 2025	2,853	2,834	2,834	2,856	2,820	35,100
November 17, 2025	2,931	2,870	2,870	2,931	2,832	46,200
November 14, 2025	2,943	2,935	2,935	2,956	2,925	37,000
November 13, 2025	2,999	2,938	2,938	3,015	2,932	34,800
November 12, 2025	2,910	2,999	2,999	3,000	2,910	59,900
November 11, 2025	2,909	2,912	2,912	2,918	2,883	26,300
November 10, 2025	2,920	2,909	2,909	2,936	2,905	36,100
November 07, 2025	2,872	2,892	2,892	2,908	2,857	28,700
November 06, 2025	2,935	2,911	2,911	2,937	2,893	26,100
November 05, 2025	2,996	2,923	2,923	2,997	2,842	51,100
November 04, 2025	2,975	2,976	2,976	3,010	2,936	107,100
October 31, 2025	2,998	2,975	2,975	3,030	2,935	37,200
October 30, 2025	2,964	2,988	2,988	3,015	2,912	52,800
October 29, 2025	2,970	2,979	2,979	2,997	2,901	51,900
October 28, 2025	3,080	2,975	2,975	3,100	2,975	44,000
October 27, 2025	2,923	3,070	3,070	3,080	2,920	93,400
October 24, 2025	2,955	2,886	2,886	2,955	2,882	41,400
October 23, 2025	2,921	2,939	2,939	2,944	2,907	43,800
October 22, 2025	2,943	2,925	2,925	2,964	2,920	54,300
October 21, 2025	2,929	2,943	2,943	2,983	2,894	58,200
October 20, 2025	2,895	2,916	2,916	2,916	2,868	43,900
October 17, 2025	2,923	2,845	2,845	2,957	2,831	90,400
October 16, 2025	3,000	2,948	2,948	3,035	2,887	87,600
October 15, 2025	2,950	2,984	2,984	3,040	2,829	240,200
October 14, 2025	2,874	2,923	2,923	2,997	2,873	200,600
October 10, 2025	2,934	2,890	2,890	2,938	2,890	42,100
October 09, 2025	2,913	2,934	2,934	2,939	2,890	46,700
October 08, 2025	2,927	2,930	2,930	2,950	2,889	36,300
October 07, 2025	3,000	2,927	2,927	3,000	2,921	45,900
October 06, 2025	3,020	2,978	2,978	3,025	2,956	42,700
October 03, 2025	2,936	2,949	2,949	2,991	2,936	26,200
October 02, 2025	3,000	2,960	2,960	3,030	2,929	37,900
October 01, 2025	3,080	2,992	2,992	3,080	2,937	82,200
September 30, 2025	3,120	3,075	3,075	3,125	3,075	32,000
September 29, 2025	3,210	3,155	3,155	3,245	3,130	35,100

PR TIMES, Inc. (3922.T) JPX