Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Pro-Ship Incorporated (3763) Historical Prices

JP:3763 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,062.002,105.002,002.002,042.002,042.00-0.97%78,7001.23
Oct 29, 20262,152.002,173.002,062.002,062.002,062.00-4.18%293,0004.90
Oct 28, 20262,150.002,197.002,144.002,152.002,152.00-0.74%53,0000.89
Oct 27, 20262,160.002,193.002,118.002,168.002,168.00+0.51%40,9000.68
Oct 26, 20262,163.002,194.002,137.002,157.002,157.00-1.01%52,7000.88
Oct 23, 20262,204.002,211.002,135.002,179.002,179.00+0.46%57,7000.97
Oct 22, 20262,173.002,211.002,123.002,169.002,169.00+1.07%54,6000.92
Oct 21, 20262,163.002,201.002,117.002,146.002,146.00-0.37%53,4000.90
Oct 20, 20262,262.002,262.002,126.002,154.002,154.00-2.62%55,1000.94
Oct 19, 20262,165.002,229.002,147.002,212.002,212.00+2.08%67,4001.16
Oct 16, 20262,131.002,226.002,131.002,167.002,167.00+2.75%83,5001.45
Oct 15, 20262,061.002,145.002,035.002,109.002,109.00+2.03%102,5001.83
Oct 14, 20262,060.002,087.002,026.002,067.002,067.00+1.57%73,8001.33
Oct 13, 20262,042.002,060.002,030.002,035.002,035.00+0.94%48,6000.88
Oct 12, 20262,016.002,081.001,982.002,016.002,016.00+0.00%00.00
Oct 09, 20261,990.002,081.001,982.002,016.002,016.00+0.75%68,2001.22
Oct 08, 20262,005.002,037.001,984.002,001.002,001.00-2.63%69,6001.25
Oct 07, 20262,089.002,122.001,982.002,055.002,055.00-2.33%83,7001.53
Oct 06, 20262,105.002,148.002,074.002,104.002,104.00-0.19%47,0000.86
Oct 05, 20262,079.002,128.002,048.002,108.002,108.00+1.35%58,3001.07
Oct 02, 20262,035.002,100.002,029.002,080.002,080.00-0.24%50,2000.93
Oct 01, 20262,124.002,146.002,066.002,085.002,085.00-0.29%40,3000.74
Sep 30, 20262,070.002,123.002,044.002,091.002,091.00+0.19%42,1000.77
Sep 29, 20262,106.002,132.002,056.002,087.002,087.00-2.11%75,4001.39
Sep 28, 20262,100.002,150.002,100.002,132.002,132.00+2.01%54,2001.01
Sep 25, 20262,139.002,168.002,090.002,090.002,090.00-2.52%44,7000.83
Sep 24, 20262,188.002,199.002,115.002,144.002,144.00-0.69%66,6001.25
Sep 23, 20262,135.002,171.002,104.002,159.002,159.00+0.00%00.00
Sep 22, 20262,135.002,171.002,104.002,159.002,159.00+0.00%00.00
Sep 21, 20262,135.002,171.002,104.002,159.002,159.00+0.00%00.00
Sep 18, 20262,135.002,171.002,104.002,159.002,159.00+1.12%53,4000.97
Sep 17, 20262,075.002,140.002,075.002,135.002,135.00+3.24%48,6000.88
Sep 16, 20262,009.002,144.002,009.002,068.002,068.00+2.94%73,1001.34
Sep 15, 20261,985.002,015.001,949.002,009.002,009.00+0.10%59,8001.10
Sep 14, 20262,008.002,020.001,974.002,007.002,007.00-1.04%78,7001.47
Sep 11, 20261,978.002,060.001,961.002,028.002,028.00+0.30%111,0002.12
Sep 10, 20261,977.002,062.001,946.002,022.002,022.00+4.28%120,8002.36
Sep 09, 20261,950.001,969.001,931.001,939.001,939.00-0.26%39,9000.78
Sep 08, 20262,005.002,010.001,944.001,944.001,944.00-3.38%47,7000.93
Sep 07, 20262,036.002,036.001,966.002,012.002,012.00-1.18%56,5001.10
Sep 04, 20262,064.002,064.002,027.002,036.002,036.00-1.36%38,2000.75
Sep 03, 20262,100.002,118.002,042.002,064.002,064.00-1.48%40,2000.79
Sep 02, 20262,189.002,189.002,082.002,095.002,095.00-5.29%57,8001.14
Sep 01, 20262,260.002,299.002,189.002,212.002,212.00-2.12%51,5001.02
Aug 31, 20262,226.002,290.002,204.002,260.002,260.00+0.13%47,6000.94
Aug 28, 20262,252.002,320.002,252.002,257.002,257.00-0.09%37,3000.73
Aug 27, 20262,339.002,346.002,259.002,259.002,259.00-3.42%40,5000.79
Aug 26, 20262,330.002,359.002,304.002,339.002,339.00+0.43%30,9000.60
Aug 25, 20262,424.002,487.002,318.002,329.002,329.00-2.80%54,2001.04
Aug 24, 20262,499.002,520.002,370.002,396.002,396.00-2.92%77,3001.50