Want to see JP:4882 full AI Analyst Report?
Perseus Proteomics, Inc. (4882) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 139.00 | 140.00 | 136.00 | 136.00 | 136.00 | -4.23% | 200,900 | 0.46 |
| Oct 30, 2026 | 142.00 | 147.00 | 139.00 | 142.00 | 142.00 | +1.43% | 248,300 | 0.58 |
| Oct 29, 2026 | 144.00 | 144.00 | 139.00 | 140.00 | 140.00 | -3.45% | 109,600 | 0.25 |
| Oct 28, 2026 | 139.00 | 146.00 | 139.00 | 145.00 | 145.00 | +5.84% | 195,800 | 0.45 |
| Oct 27, 2026 | 138.00 | 140.00 | 136.00 | 137.00 | 137.00 | -0.72% | 124,500 | 0.29 |
| Oct 26, 2026 | 136.00 | 139.00 | 135.00 | 138.00 | 138.00 | +0.00% | 154,300 | 0.35 |
| Oct 23, 2026 | 141.00 | 141.00 | 133.00 | 138.00 | 138.00 | -4.17% | 353,500 | 0.81 |
| Oct 22, 2026 | 146.00 | 148.00 | 142.00 | 144.00 | 144.00 | -2.04% | 166,000 | 0.38 |
| Oct 21, 2026 | 146.00 | 149.00 | 146.00 | 147.00 | 147.00 | +2.08% | 126,600 | 0.29 |
| Oct 20, 2026 | 150.00 | 152.00 | 144.00 | 144.00 | 144.00 | -3.36% | 234,700 | 0.53 |
| Oct 19, 2026 | 149.00 | 152.00 | 147.00 | 149.00 | 149.00 | -1.32% | 93,000 | 0.21 |
| Oct 16, 2026 | 148.00 | 152.00 | 148.00 | 151.00 | 151.00 | +2.03% | 79,700 | 0.18 |
| Oct 15, 2026 | 151.00 | 151.00 | 146.00 | 148.00 | 148.00 | -2.63% | 209,700 | 0.48 |
| Oct 14, 2026 | 153.00 | 153.00 | 151.00 | 152.00 | 152.00 | -1.30% | 72,500 | 0.16 |
| Oct 13, 2026 | 153.00 | 156.00 | 152.00 | 154.00 | 154.00 | +0.65% | 105,700 | 0.24 |
| Oct 12, 2026 | 153.00 | 155.00 | 150.00 | 153.00 | 153.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 150.00 | 155.00 | 150.00 | 153.00 | 153.00 | +2.00% | 97,200 | 0.22 |
| Oct 08, 2026 | 155.00 | 156.00 | 150.00 | 150.00 | 150.00 | -4.46% | 268,900 | 0.60 |
| Oct 07, 2026 | 164.00 | 164.00 | 155.00 | 157.00 | 157.00 | -4.27% | 279,900 | 0.62 |
| Oct 06, 2026 | 167.00 | 170.00 | 164.00 | 164.00 | 164.00 | -1.20% | 136,600 | 0.30 |
| Oct 05, 2026 | 162.00 | 168.00 | 162.00 | 166.00 | 166.00 | +3.11% | 229,000 | 0.50 |
| Oct 02, 2026 | 163.00 | 164.00 | 160.00 | 161.00 | 161.00 | -3.01% | 135,400 | 0.30 |
| Oct 01, 2026 | 165.00 | 166.00 | 161.00 | 166.00 | 166.00 | -0.60% | 130,000 | 0.28 |
| Sep 30, 2026 | 168.00 | 169.00 | 163.00 | 167.00 | 167.00 | +1.83% | 176,500 | 0.37 |
| Sep 29, 2026 | 174.00 | 174.00 | 163.00 | 164.00 | 164.00 | -4.09% | 233,900 | 0.47 |
| Sep 28, 2026 | 171.00 | 174.00 | 170.00 | 171.00 | 171.00 | +0.00% | 165,400 | 0.33 |
| Sep 25, 2026 | 175.00 | 175.00 | 168.00 | 171.00 | 171.00 | -2.29% | 330,100 | 0.65 |
| Sep 24, 2026 | 180.00 | 180.00 | 172.00 | 175.00 | 175.00 | -3.85% | 454,600 | 0.88 |
| Sep 23, 2026 | 184.00 | 193.00 | 180.00 | 182.00 | 182.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 184.00 | 193.00 | 180.00 | 182.00 | 182.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 184.00 | 193.00 | 180.00 | 182.00 | 182.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 184.00 | 193.00 | 180.00 | 182.00 | 182.00 | -2.15% | 783,600 | 1.07 |
| Sep 17, 2026 | 182.00 | 189.00 | 178.00 | 186.00 | 186.00 | +3.33% | 684,700 | 0.94 |
| Sep 16, 2026 | 176.00 | 182.00 | 173.00 | 180.00 | 180.00 | +5.26% | 642,600 | 0.89 |
| Sep 15, 2026 | 168.00 | 175.00 | 167.00 | 171.00 | 171.00 | +0.59% | 530,700 | 0.74 |
| Sep 14, 2026 | 164.00 | 172.00 | 163.00 | 170.00 | 170.00 | +4.29% | 1,031,600 | 1.47 |
| Sep 11, 2026 | 156.00 | 164.00 | 155.00 | 163.00 | 163.00 | +1.88% | 386,200 | 0.55 |
| Sep 10, 2026 | 154.00 | 161.00 | 154.00 | 160.00 | 160.00 | +0.63% | 593,800 | 0.86 |
| Sep 09, 2026 | 158.00 | 163.00 | 154.00 | 159.00 | 159.00 | -2.45% | 1,189,300 | 1.76 |
| Sep 08, 2026 | 148.00 | 194.00 | 145.00 | 163.00 | 163.00 | +10.14% | 12,927,100 | 27.34 |
| Sep 07, 2026 | 144.00 | 148.00 | 143.00 | 148.00 | 148.00 | +2.07% | 130,400 | 0.27 |
| Sep 04, 2026 | 141.00 | 145.00 | 141.00 | 145.00 | 145.00 | +2.84% | 129,900 | 0.27 |
| Sep 03, 2026 | 141.00 | 143.00 | 141.00 | 141.00 | 141.00 | -0.70% | 93,400 | 0.20 |
| Sep 02, 2026 | 141.00 | 145.00 | 140.00 | 142.00 | 142.00 | -1.39% | 197,600 | 0.41 |
| Sep 01, 2026 | 144.00 | 144.00 | 142.00 | 144.00 | 144.00 | +0.00% | 166,600 | 0.35 |
| Aug 31, 2026 | 149.00 | 149.00 | 143.00 | 144.00 | 144.00 | -3.36% | 222,400 | 0.46 |
| Aug 28, 2026 | 149.00 | 150.00 | 146.00 | 149.00 | 149.00 | +0.00% | 130,300 | 0.27 |
| Aug 27, 2026 | 150.00 | 151.00 | 149.00 | 149.00 | 149.00 | -0.67% | 117,400 | 0.24 |
| Aug 26, 2026 | 148.00 | 152.00 | 147.00 | 150.00 | 150.00 | +2.04% | 200,200 | 0.41 |
| Aug 25, 2026 | 146.00 | 147.00 | 143.00 | 147.00 | 147.00 | -0.68% | 170,800 | 0.35 |
