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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,705	2,808	2,808	2,812	2,705	114,200
August 15, 2025	2,704	2,708	2,708	2,733	2,699	67,700
August 14, 2025	2,659	2,719	2,719	2,731	2,650	98,300
August 13, 2025	2,640	2,679	2,679	2,686	2,631	65,100
August 12, 2025	2,668	2,655	2,655	2,696	2,640	97,200
August 08, 2025	2,719	2,682	2,682	2,730	2,682	296,300
August 07, 2025	2,822	2,816	2,816	2,854	2,786	102,700
August 06, 2025	2,737	2,820	2,820	2,885	2,737	133,100
August 05, 2025	2,709	2,710	2,710	2,729	2,684	62,600
August 04, 2025	2,711	2,721	2,721	2,738	2,694	85,800
August 01, 2025	2,887	2,824	2,824	2,925	2,818	41,800
July 31, 2025	2,857	2,886	2,886	2,911	2,852	33,800
July 30, 2025	2,914	2,876	2,876	2,914	2,844	37,800
July 29, 2025	2,770	2,932	2,932	2,932	2,770	109,700
July 28, 2025	2,850	2,776	2,776	2,867	2,774	41,100
July 25, 2025	2,810	2,839	2,839	2,848	2,803	48,100
July 24, 2025	2,827	2,843	2,843	2,858	2,799	78,300
July 23, 2025	2,870	2,846	2,846	2,885	2,815	73,000
July 22, 2025	2,919	2,914	2,914	2,939	2,876	45,300
July 18, 2025	2,942	2,940	2,940	2,947	2,894	65,700
July 17, 2025	2,952	2,944	2,944	2,996	2,907	98,500
July 16, 2025	2,948	2,952	2,952	3,035	2,890	477,600
July 15, 2025	2,870	2,870	2,870	2,870	2,870	51,600
July 14, 2025	2,413	2,370	2,370	2,414	2,368	71,500
July 11, 2025	2,406	2,390	2,390	2,429	2,378	34,300
July 10, 2025	2,397	2,390	2,390	2,401	2,369	22,700
July 09, 2025	2,372	2,390	2,390	2,411	2,355	46,200
July 08, 2025	2,348	2,362	2,362	2,377	2,338	25,200
July 07, 2025	2,272	2,348	2,348	2,356	2,272	28,700
July 04, 2025	2,259	2,302	2,302	2,318	2,259	25,700
July 03, 2025	2,250	2,240	2,240	2,273	2,221	26,600
July 02, 2025	2,303	2,255	2,255	2,303	2,230	36,200
July 01, 2025	2,341	2,304	2,304	2,341	2,293	20,100
June 30, 2025	2,353	2,340	2,340	2,376	2,338	39,000
June 27, 2025	2,275	2,344	2,344	2,380	2,242	57,600
June 26, 2025	2,276	2,252	2,252	2,276	2,242	22,800
June 25, 2025	2,287	2,276	2,276	2,300	2,261	14,500
June 24, 2025	2,248	2,310	2,310	2,318	2,244	27,100
June 23, 2025	2,249	2,245	2,245	2,255	2,231	11,600
June 20, 2025	2,288	2,255	2,255	2,288	2,251	19,000
June 19, 2025	2,311	2,290	2,290	2,326	2,287	13,000
June 18, 2025	2,261	2,307	2,307	2,320	2,261	18,800
June 17, 2025	2,250	2,261	2,261	2,272	2,244	4,900
June 16, 2025	2,235	2,250	2,250	2,250	2,221	11,400
June 13, 2025	2,283	2,235	2,235	2,283	2,218	23,500
June 12, 2025	2,285	2,279	2,279	2,297	2,263	14,700
June 11, 2025	2,257	2,285	2,285	2,308	2,253	15,800
June 10, 2025	2,260	2,257	2,257	2,270	2,254	9,400
June 09, 2025	2,281	2,260	2,260	2,292	2,252	14,200
June 06, 2025	2,286	2,281	2,281	2,291	2,259	18,000
June 05, 2025	2,300	2,286	2,286	2,319	2,286	15,300
June 04, 2025	2,336	2,312	2,312	2,350	2,283	28,200
June 03, 2025	2,317	2,325	2,325	2,340	2,292	16,700
June 02, 2025	2,318	2,317	2,317	2,332	2,311	12,200
May 30, 2025	2,328	2,318	2,318	2,349	2,302	13,800
May 29, 2025	2,336	2,339	2,339	2,345	2,313	15,800
May 28, 2025	2,345	2,329	2,329	2,345	2,308	12,400
May 27, 2025	2,340	2,322	2,322	2,340	2,311	4,600
May 26, 2025	2,289	2,325	2,325	2,337	2,284	9,300
May 23, 2025	2,319	2,304	2,304	2,319	2,281	9,900

PR TIMES, Inc. (3922.T) JPX