Want to see JP:5250 full AI Analyst Report?
Prime Strategy Co., Ltd. (5250) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,455.00 | 1,570.00 | 1,262.00 | 1,302.00 | 1,302.00 | -10.45% | 241,600 | 8.16 |
| Oct 29, 2026 | 1,545.00 | 1,571.00 | 1,400.00 | 1,454.00 | 1,454.00 | -14.72% | 219,100 | 8.35 |
| Oct 28, 2026 | 1,801.00 | 1,949.00 | 1,705.00 | 1,705.00 | 1,705.00 | -22.68% | 375,000 | 18.44 |
| Oct 27, 2026 | 2,299.00 | 2,390.00 | 2,002.00 | 2,205.00 | 2,205.00 | +5.05% | 449,500 | 33.96 |
| Oct 26, 2026 | 1,823.00 | 2,099.00 | 1,823.00 | 2,099.00 | 2,099.00 | +23.54% | 574,600 | 138.59 |
| Oct 23, 2026 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | +21.44% | 13,500 | 3.42 |
| Oct 22, 2026 | 1,249.00 | 1,399.00 | 1,242.00 | 1,399.00 | 1,399.00 | +27.30% | 50,000 | 15.87 |
| Oct 21, 2026 | 1,098.00 | 1,115.00 | 1,073.00 | 1,099.00 | 1,099.00 | +0.37% | 7,100 | 2.28 |
| Oct 20, 2026 | 1,308.00 | 1,308.00 | 1,093.00 | 1,095.00 | 1,095.00 | -12.26% | 40,500 | 16.37 |
| Oct 19, 2026 | 1,032.00 | 1,295.00 | 1,032.00 | 1,248.00 | 1,248.00 | +24.55% | 54,600 | 33.86 |
| Oct 16, 2026 | 1,002.00 | 1,014.00 | 1,002.00 | 1,002.00 | 1,002.00 | +0.00% | 1,700 | 1.07 |
| Oct 15, 2026 | 1,020.00 | 1,024.00 | 1,000.00 | 1,002.00 | 1,002.00 | -4.57% | 4,200 | 2.76 |
| Oct 14, 2026 | 1,046.00 | 1,053.00 | 1,034.00 | 1,050.00 | 1,050.00 | +0.38% | 2,200 | 1.44 |
| Oct 13, 2026 | 1,046.00 | 1,046.00 | 1,045.00 | 1,046.00 | 1,046.00 | +0.00% | 800 | 0.51 |
| Oct 12, 2026 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | +3.05% | 100 | 0.06 |
| Oct 08, 2026 | 1,030.00 | 1,030.00 | 1,015.00 | 1,015.00 | 1,015.00 | -3.52% | 1,100 | 0.61 |
| Oct 07, 2026 | 1,030.00 | 1,052.00 | 1,026.00 | 1,052.00 | 1,052.00 | +1.74% | 600 | 0.34 |
| Oct 06, 2026 | 1,045.00 | 1,054.00 | 1,031.00 | 1,034.00 | 1,034.00 | -0.48% | 1,800 | 1.02 |
| Oct 05, 2026 | 1,038.00 | 1,055.00 | 1,021.00 | 1,039.00 | 1,039.00 | -2.72% | 4,700 | 2.77 |
| Oct 02, 2026 | 1,061.00 | 1,091.00 | 1,061.00 | 1,068.00 | 1,068.00 | +0.28% | 800 | 0.47 |
| Oct 01, 2026 | 1,068.00 | 1,068.00 | 1,065.00 | 1,065.00 | 1,065.00 | -3.01% | 200 | 0.12 |
| Sep 30, 2026 | 1,098.00 | 1,100.00 | 1,072.00 | 1,098.00 | 1,098.00 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 1,072.00 | 1,100.00 | 1,072.00 | 1,098.00 | 1,098.00 | +1.10% | 1,500 | 0.83 |
| Sep 28, 2026 | 1,096.00 | 1,099.00 | 1,065.00 | 1,086.00 | 1,086.00 | -3.29% | 4,200 | 2.39 |
| Sep 25, 2026 | 1,139.00 | 1,139.00 | 1,100.00 | 1,123.00 | 1,123.00 | -1.40% | 3,200 | 1.80 |
| Sep 24, 2026 | 1,127.00 | 1,139.00 | 1,127.00 | 1,139.00 | 1,139.00 | +1.15% | 1,300 | 0.74 |
| Sep 23, 2026 | 1,150.00 | 1,150.00 | 1,121.00 | 1,126.00 | 1,126.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,150.00 | 1,150.00 | 1,121.00 | 1,126.00 | 1,126.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,150.00 | 1,150.00 | 1,121.00 | 1,126.00 | 1,126.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,150.00 | 1,150.00 | 1,121.00 | 1,126.00 | 1,126.00 | -2.09% | 700 | 0.38 |
| Sep 17, 2026 | 1,165.00 | 1,165.00 | 1,096.00 | 1,150.00 | 1,150.00 | -3.77% | 5,800 | 3.27 |
| Sep 16, 2026 | 1,195.00 | 1,195.00 | 1,135.00 | 1,195.00 | 1,195.00 | +0.50% | 1,300 | 0.71 |
| Sep 15, 2026 | 1,200.00 | 1,200.00 | 1,176.00 | 1,189.00 | 1,189.00 | -0.92% | 1,800 | 0.96 |
| Sep 14, 2026 | 1,184.00 | 1,200.00 | 1,174.00 | 1,200.00 | 1,200.00 | +1.87% | 4,500 | 2.43 |
| Sep 11, 2026 | 1,098.00 | 1,178.00 | 1,098.00 | 1,178.00 | 1,178.00 | +7.29% | 2,700 | 1.38 |
| Sep 10, 2026 | 1,100.00 | 1,136.00 | 1,075.00 | 1,098.00 | 1,098.00 | +1.76% | 5,600 | 2.98 |
| Sep 09, 2026 | 1,060.00 | 1,100.00 | 1,060.00 | 1,079.00 | 1,079.00 | +3.25% | 3,100 | 1.69 |
| Sep 08, 2026 | 1,030.00 | 1,060.00 | 1,030.00 | 1,045.00 | 1,045.00 | +0.48% | 1,400 | 0.77 |
| Sep 07, 2026 | 1,041.00 | 1,053.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.48% | 1,900 | 1.06 |
| Sep 04, 2026 | 1,039.00 | 1,045.00 | 1,035.00 | 1,045.00 | 1,045.00 | +0.97% | 500 | 0.28 |
| Sep 03, 2026 | 1,013.00 | 1,035.00 | 1,013.00 | 1,035.00 | 1,035.00 | +0.98% | 300 | 0.17 |
| Sep 02, 2026 | 1,023.00 | 1,064.00 | 1,022.00 | 1,025.00 | 1,025.00 | +0.20% | 4,500 | 2.56 |
| Sep 01, 2026 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | +0.00% | 200 | 0.11 |
| Aug 31, 2026 | 1,016.00 | 1,028.00 | 1,015.00 | 1,023.00 | 1,023.00 | -0.58% | 700 | 0.38 |
| Aug 28, 2026 | 1,021.00 | 1,029.00 | 1,010.00 | 1,029.00 | 1,029.00 | -0.10% | 2,500 | 1.34 |
| Aug 27, 2026 | 1,030.00 | 1,034.00 | 1,020.00 | 1,030.00 | 1,030.00 | +0.68% | 1,500 | 0.79 |
| Aug 26, 2026 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | +0.10% | 200 | 0.10 |
| Aug 25, 2026 | 1,024.00 | 1,047.00 | 1,022.00 | 1,022.00 | 1,022.00 | -1.26% | 800 | 0.41 |
| Aug 24, 2026 | 1,047.00 | 1,047.00 | 1,035.00 | 1,035.00 | 1,035.00 | +0.39% | 300 | 0.15 |