Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PR TIMES Corporation (3922) Historical Prices

0 Followers
JP:3922 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,300.002,300.002,251.002,264.002,264.00-0.75%47,7000.66
Nov 10, 20262,254.002,288.002,245.002,281.002,281.00+4.97%49,7000.69
Nov 09, 20262,181.002,253.002,181.002,249.002,249.00+3.50%39,2000.54
Nov 06, 20262,136.002,179.002,136.002,173.002,173.00-2.82%93,8001.33
Nov 05, 20262,207.002,286.002,207.002,236.002,236.00+2.01%61,7000.88
Nov 04, 20262,207.002,235.002,172.002,192.002,192.00+0.27%57,3000.82
Nov 03, 20262,186.002,216.002,160.002,186.002,186.000.00%00.00
Nov 02, 20262,215.002,216.002,160.002,186.002,186.00-1.97%120,2001.73
Oct 30, 20262,224.002,260.002,219.002,230.002,230.00+0.09%65,3000.94
Oct 29, 20262,266.002,266.002,220.002,228.002,228.00-1.68%184,5002.75
Oct 28, 20262,302.002,320.002,249.002,266.002,266.00-1.56%95,2001.44
Oct 27, 20262,359.002,367.002,300.002,302.002,302.00-0.90%69,7001.06
Oct 26, 20262,376.002,388.002,302.002,323.002,323.00-2.23%68,5001.02
Oct 23, 20262,422.002,448.002,335.002,376.002,376.00-1.90%117,9001.71
Oct 22, 20262,510.002,565.002,422.002,422.002,422.00-3.70%122,5001.81
Oct 21, 20262,565.002,566.002,504.002,515.002,515.00-2.29%122,6001.84
Oct 20, 20262,616.002,616.002,547.002,574.002,574.00-0.92%181,0002.80
Oct 19, 20262,630.002,650.002,575.002,598.002,598.00-2.37%132,1002.08
Oct 16, 20262,609.002,707.002,602.002,661.002,661.00+2.42%294,8004.94
Oct 15, 20262,481.002,631.002,453.002,598.002,598.00+21.91%1,014,00023.27
Oct 14, 20262,143.002,156.002,107.002,131.002,131.000.00%45,9001.03
Oct 13, 20262,150.002,150.002,119.002,131.002,131.00-0.19%28,2000.62
Oct 12, 20262,135.002,155.002,054.002,135.002,135.000.00%00.00
Oct 09, 20262,054.002,155.002,054.002,135.002,135.00+3.44%40,3000.81
Oct 08, 20262,061.002,081.002,053.002,064.002,064.00-0.29%29,7000.60
Oct 07, 20262,112.002,124.002,063.002,070.002,070.00-2.17%35,7000.72
Oct 06, 20262,147.002,156.002,100.002,116.002,116.00-0.70%39,2000.80
Oct 05, 20262,143.002,150.002,130.002,131.002,131.00-0.61%108,5002.27
Oct 02, 20262,162.002,172.002,140.002,144.002,144.00-2.01%24,5000.51
Oct 01, 20262,163.002,189.002,145.002,188.002,188.00+1.20%28,6000.60
Sep 30, 20262,159.002,177.002,130.002,162.002,162.00+0.14%53,5001.12
Sep 29, 20262,200.002,200.002,153.002,159.002,159.00-1.24%46,3000.97
Sep 28, 20262,190.002,191.002,178.002,186.002,186.00+0.05%31,6000.66
Sep 25, 20262,184.002,193.002,171.002,185.002,185.00+0.05%27,8000.58
Sep 24, 20262,206.002,210.002,171.002,184.002,184.00-1.22%31,1000.65
Sep 23, 20262,223.002,223.002,187.002,211.002,211.000.00%00.00
Sep 22, 20262,223.002,223.002,187.002,211.002,211.000.00%00.00
Sep 21, 20262,223.002,223.002,187.002,211.002,211.000.00%00.00
Sep 18, 20262,223.002,223.002,187.002,211.002,211.00-0.67%28,6000.59
Sep 17, 20262,228.002,247.002,226.002,226.002,226.00+0.09%15,5000.32
Sep 16, 20262,230.002,235.002,215.002,224.002,224.00-0.27%16,3000.33
Sep 15, 20262,211.002,236.002,204.002,230.002,230.00+0.77%46,4000.95
Sep 14, 20262,142.002,213.002,141.002,213.002,213.00+3.65%24,4000.50
Sep 11, 20262,132.002,146.002,130.002,135.002,135.00-1.52%16,0000.33
Sep 10, 20262,149.002,178.002,142.002,168.002,168.00+0.14%25,1000.50
Sep 09, 20262,166.002,184.002,144.002,165.002,165.00-0.96%25,8000.51
Sep 08, 20262,162.002,190.002,151.002,186.002,186.00+1.02%28,0000.56
Sep 07, 20262,160.002,194.002,140.002,164.002,164.00+0.65%35,2000.70
Sep 04, 20262,129.002,150.002,126.002,150.002,150.00+1.37%19,7000.39
Sep 03, 20262,127.002,133.002,101.002,121.002,121.00+0.24%40,0000.79