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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,410	2,379	2,379	2,415	2,371	83,600
February 19, 2026	2,409	2,380	2,380	2,420	2,365	70,000
February 18, 2026	2,396	2,380	2,380	2,404	2,371	115,600
February 17, 2026	2,407	2,398	2,398	2,420	2,392	57,900
February 16, 2026	2,366	2,385	2,385	2,402	2,366	55,500
February 13, 2026	2,411	2,366	2,366	2,420	2,350	124,700
February 12, 2026	2,440	2,393	2,393	2,450	2,383	129,900
February 10, 2026	2,430	2,477	2,477	2,479	2,430	65,400
February 09, 2026	2,453	2,422	2,422	2,457	2,393	127,200
February 06, 2026	2,505	2,448	2,448	2,515	2,439	132,500
February 05, 2026	2,493	2,546	2,546	2,558	2,489	90,300
February 04, 2026	2,557	2,492	2,492	2,568	2,460	107,000
February 03, 2026	2,594	2,557	2,557	2,602	2,554	108,900
February 02, 2026	2,610	2,592	2,592	2,631	2,591	106,200
January 30, 2026	2,646	2,634	2,634	2,659	2,620	97,800
January 29, 2026	2,624	2,646	2,646	2,676	2,604	102,100
January 28, 2026	2,670	2,623	2,623	2,676	2,622	53,100
January 27, 2026	2,680	2,677	2,677	2,698	2,655	64,800
January 26, 2026	2,799	2,687	2,687	2,805	2,681	75,700
January 23, 2026	2,702	2,817	2,817	2,839	2,702	155,400
January 22, 2026	2,657	2,692	2,692	2,698	2,657	60,700
January 21, 2026	2,625	2,665	2,665	2,686	2,616	90,700
January 20, 2026	2,645	2,645	2,645	2,664	2,633	124,600
January 19, 2026	2,683	2,671	2,671	2,691	2,635	173,800
January 16, 2026	2,823	2,720	2,720	2,861	2,720	211,600
January 15, 2026	2,810	2,873	2,873	2,965	2,792	335,000
January 14, 2026	2,745	2,810	2,810	2,833	2,635	706,600
January 13, 2026	2,970	2,895	2,895	2,980	2,895	155,400
January 09, 2026	2,917	2,955	2,955	2,990	2,911	99,400
January 08, 2026	2,866	2,944	2,944	2,972	2,864	107,300
January 07, 2026	2,838	2,866	2,866	2,884	2,809	79,000
January 06, 2026	2,760	2,812	2,812	2,827	2,757	71,600
January 05, 2026	2,783	2,753	2,753	2,790	2,735	55,400
December 30, 2025	2,830	2,778	2,778	2,831	2,778	39,300
December 29, 2025	2,818	2,828	2,828	2,828	2,780	46,900
December 26, 2025	2,794	2,795	2,795	2,801	2,766	34,500
December 25, 2025	2,730	2,779	2,779	2,785	2,721	55,700
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

PR TIMES, Inc. (3922.T) JPX