tiprankstipranks
Trending News
More News >
Perseus Proteomics, Inc. (JP:4882)
:4882
Japanese Market

Perseus Proteomics, Inc. (4882) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 28, 2025
443.00
450.00
440.00
446.00
446.00
+0.68%
447,300
0.33
May 27, 2025
438.00
446.00
433.00
443.00
443.00
+1.84%
532,300
0.39
May 26, 2025
454.00
457.00
432.00
435.00
435.00
-2.68%
820,900
0.61
May 23, 2025
458.00
465.00
443.00
447.00
447.00
-1.54%
752,600
0.55
May 22, 2025
440.00
462.00
435.00
454.00
454.00
+2.71%
968,300
0.71
May 21, 2025
443.00
448.00
433.00
442.00
442.00
-0.23%
590,400
0.43
May 20, 2025
437.00
443.00
430.00
443.00
443.00
+0.91%
711,100
0.52
May 19, 2025
447.00
447.00
422.00
439.00
439.00
-1.57%
872,400
0.64
May 16, 2025
441.00
456.00
437.00
446.00
446.00
+3.48%
1,143,300
0.85
May 15, 2025
423.00
435.00
420.00
431.00
431.00
0.00%
489,500
0.36
May 14, 2025
425.00
441.00
421.00
431.00
431.00
+0.23%
547,400
0.41
May 13, 2025
425.00
440.00
418.00
430.00
430.00
+2.14%
704,700
0.53
May 12, 2025
435.00
436.00
413.00
421.00
421.00
-1.41%
620,000
0.47
May 09, 2025
408.00
432.00
408.00
427.00
427.00
+4.91%
837,300
0.64
May 08, 2025
405.00
411.00
400.00
407.00
407.00
+0.49%
504,100
0.38
May 07, 2025
414.00
418.00
405.00
405.00
405.00
-2.17%
650,000
0.50
May 02, 2025
394.00
416.00
391.00
414.00
414.00
+5.08%
956,700
0.73
May 01, 2025
403.00
407.00
389.00
394.00
394.00
-2.72%
923,100
0.70
Apr 30, 2025
410.00
412.00
394.00
405.00
405.00
-1.22%
941,600
0.72
Apr 28, 2025
417.00
436.00
410.00
410.00
410.00
+5.67%
2,419,300
1.89
Apr 25, 2025
394.00
400.00
386.00
388.00
388.00
-0.77%
723,900
0.57
Apr 24, 2025
400.00
412.00
386.00
391.00
391.00
+4.27%
1,665,500
1.33
Apr 23, 2025
391.00
391.00
368.00
375.00
375.00
-1.83%
883,000
0.71
Apr 22, 2025
384.00
391.00
379.00
382.00
382.00
-0.78%
463,600
0.37
Apr 21, 2025
407.00
414.00
384.00
385.00
385.00
-3.27%
1,266,500
1.03
Apr 18, 2025
388.00
413.00
388.00
398.00
398.00
+4.74%
1,349,900
1.11
Apr 17, 2025
386.00
391.00
374.00
380.00
380.00
-1.55%
725,000
0.60
Apr 16, 2025
398.00
402.00
383.00
386.00
386.00
-3.74%
743,700
0.62
Apr 15, 2025
415.00
422.00
399.00
401.00
401.00
-3.84%
971,700
0.81
Apr 14, 2025
422.00
428.00
412.00
417.00
417.00
-1.18%
809,100
0.68
Apr 11, 2025
400.00
428.00
399.00
422.00
422.00
+1.44%
929,300
0.79
Apr 10, 2025
433.00
435.00
409.00
416.00
416.00
+5.85%
1,140,200
0.97
Apr 09, 2025
383.00
399.00
373.00
393.00
393.00
-5.98%
1,961,700
1.71
Apr 08, 2025
409.00
427.00
405.00
418.00
418.00
+15.79%
1,708,500
1.51
Apr 07, 2025
369.00
390.00
355.00
361.00
361.00
-16.63%
2,202,100
1.99
Apr 04, 2025
445.00
451.00
398.00
433.00
433.00
-5.87%
3,538,100
3.32
Apr 03, 2025
467.00
528.00
451.00
460.00
460.00
-5.35%
3,417,100
3.32
Apr 02, 2025
546.00
550.00
486.00
486.00
486.00
-17.06%
5,732,700
6.04
Apr 01, 2025
586.00
586.00
586.00
586.00
586.00
-20.38%
99,100
0.10
Mar 31, 2025
780.00
784.00
730.00
736.00
736.00
-7.88%
1,345,500
1.42
Mar 28, 2025
881.00
891.00
799.00
799.00
799.00
-15.81%
2,519,100
2.71
Mar 27, 2025
975.00
976.00
913.00
949.00
949.00
-5.95%
1,965,500
2.16
Mar 26, 2025
1,070.00
1,072.00
985.00
1,009.00
1,009.00
-5.70%
2,955,000
3.35
Mar 25, 2025
948.00
1,113.00
948.00
1,070.00
1,070.00
+11.11%
3,402,400
3.99
Mar 24, 2025
974.00
1,032.00
930.00
963.00
963.00
-6.87%
4,433,500
5.52
Mar 21, 2025
910.00
1,034.00
908.00
1,034.00
1,034.00
+16.97%
6,429,000
8.48
Mar 19, 2025
839.00
884.00
835.00
884.00
884.00
+20.44%
2,587,600
3.52
Mar 18, 2025
736.00
757.00
721.00
734.00
734.00
+1.80%
988,300
1.36
Mar 17, 2025
680.00
722.00
680.00
721.00
721.00
+4.49%
773,600
1.05
Mar 14, 2025
713.00
723.00
690.00
690.00
690.00
-4.56%
745,500
1.01
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis