PR TIMES, Inc. (3922.T) JPX

2,165.00

+68(+3.24%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	2,145	2,165	2,165	2,172	2,144	100,300
April 02, 2026	2,088	2,097	2,097	2,116	2,079	79,400
April 01, 2026	2,066	2,098	2,098	2,098	2,052	107,700
March 31, 2026	2,015	2,035	2,035	2,065	2,015	345,000
March 30, 2026	2,027	2,003	2,003	2,027	1,971	96,900
March 27, 2026	2,038	2,058	2,058	2,075	2,020	80,100
March 26, 2026	2,107	2,040	2,040	2,107	2,010	93,700
March 25, 2026	2,088	2,092	2,092	2,092	2,057	56,600
March 24, 2026	2,059	2,066	2,066	2,090	2,041	71,900
March 23, 2026	2,069	2,022	2,022	2,069	1,976	225,300
March 19, 2026	2,127	2,100	2,100	2,155	2,100	46,100
March 18, 2026	2,156	2,177	2,177	2,177	2,142	41,500
March 17, 2026	2,180	2,150	2,150	2,190	2,150	24,300
March 16, 2026	2,184	2,172	2,172	2,207	2,161	49,700
March 13, 2026	2,222	2,214	2,214	2,245	2,186	214,700
March 12, 2026	2,305	2,240	2,240	2,305	2,231	65,700
March 11, 2026	2,336	2,305	2,305	2,336	2,305	31,600
March 10, 2026	2,313	2,310	2,310	2,319	2,283	13,800
March 09, 2026	2,253	2,286	2,286	2,298	2,225	82,400
March 06, 2026	2,282	2,321	2,321	2,337	2,270	37,100
March 05, 2026	2,293	2,296	2,296	2,333	2,286	43,400
March 04, 2026	2,281	2,277	2,277	2,301	2,253	52,400
March 03, 2026	2,326	2,298	2,298	2,333	2,298	116,700
March 02, 2026	2,361	2,320	2,320	2,376	2,320	102,500
February 27, 2026	2,370	2,397	2,397	2,405	2,370	47,100
February 26, 2026	2,351	2,368	2,368	2,390	2,351	105,400
February 25, 2026	2,348	2,351	2,337.4	2,410	2,348	138,300
February 24, 2026	2,356	2,340	2,326.46	2,381	2,340	150,200
February 20, 2026	2,410	2,379	0	2,415	2,371	83,600
February 19, 2026	2,409	2,380	0	2,420	2,365	70,000
February 18, 2026	2,396	2,380	0	2,404	2,371	115,600
February 17, 2026	2,407	2,398	0	2,420	2,392	57,900
February 16, 2026	2,366	2,385	0	2,402	2,366	55,500
February 13, 2026	2,411	2,366	0	2,420	2,350	124,700
February 12, 2026	2,440	2,393	0	2,450	2,383	129,900
February 10, 2026	2,430	2,477	0	2,479	2,430	65,400
February 09, 2026	2,453	2,422	0	2,457	2,393	127,200
February 06, 2026	2,505	2,448	0	2,515	2,439	132,500
February 05, 2026	2,493	2,546	0	2,558	2,489	90,300
February 04, 2026	2,557	2,492	0	2,568	2,460	107,000
February 03, 2026	2,594	2,557	0	2,602	2,554	108,900
February 02, 2026	2,610	2,592	0	2,631	2,591	106,200
January 30, 2026	2,646	2,634	0	2,659	2,620	97,800
January 29, 2026	2,624	2,646	0	2,676	2,604	102,100
January 28, 2026	2,670	2,623	0	2,676	2,622	53,100
January 27, 2026	2,680	2,677	0	2,698	2,655	64,800
January 26, 2026	2,799	2,687	0	2,805	2,681	75,700
January 23, 2026	2,702	2,817	0	2,839	2,702	155,400
January 22, 2026	2,657	2,692	0	2,698	2,657	60,700
January 21, 2026	2,625	2,665	0	2,686	2,616	90,700
January 20, 2026	2,645	2,645	0	2,664	2,633	124,600
January 19, 2026	2,683	2,671	0	2,691	2,635	173,800
January 16, 2026	2,823	2,720	0	2,861	2,720	211,600
January 15, 2026	2,810	2,873	0	2,965	2,792	335,000
January 14, 2026	2,745	2,810	0	2,833	2,635	706,600
January 13, 2026	2,970	2,895	0	2,980	2,895	155,400
January 09, 2026	2,917	2,955	0	2,990	2,911	99,400
January 08, 2026	2,866	2,944	0	2,972	2,864	107,300
January 07, 2026	2,838	2,866	0	2,884	2,809	79,000
January 06, 2026	2,760	2,812	0	2,827	2,757	71,600