PROGRIT, Inc.(JP:9560)
Â¥994.00-22.00 (-2.17%)
JP:9560
PROGRIT, Inc. historical prices
Â¥994.00
At close:-22.00 (-2.17%)
Want to see JP:9560 full AI Analyst Report?
PROGRIT, Inc. (9560) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,020.00 | 1,020.00 | 990.00 | 994.00 | 994.00 | -2.17% | 30,000 | 0.57 |
| Nov 10, 2026 | 996.00 | 1,019.00 | 986.00 | 1,016.00 | 1,016.00 | +5.39% | 41,400 | 0.79 |
| Nov 09, 2026 | 981.00 | 1,019.00 | 965.00 | 992.00 | 992.00 | +2.90% | 62,100 | 1.19 |
| Nov 06, 2026 | 961.00 | 992.00 | 935.00 | 964.00 | 964.00 | -5.49% | 196,700 | 4.02 |
| Nov 05, 2026 | 1,048.00 | 1,067.00 | 1,017.00 | 1,020.00 | 1,020.00 | -1.45% | 100,400 | 2.09 |
| Nov 04, 2026 | 1,081.00 | 1,082.00 | 1,023.00 | 1,035.00 | 1,035.00 | -4.08% | 123,600 | 2.66 |
| Nov 03, 2026 | 1,079.00 | 1,090.00 | 1,056.00 | 1,079.00 | 1,079.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,090.00 | 1,090.00 | 1,056.00 | 1,079.00 | 1,079.00 | -1.64% | 40,800 | 0.88 |
| Oct 30, 2026 | 1,092.00 | 1,119.00 | 1,082.00 | 1,097.00 | 1,097.00 | +2.81% | 82,600 | 1.82 |
| Oct 29, 2026 | 1,069.00 | 1,088.00 | 1,058.00 | 1,067.00 | 1,067.00 | +2.50% | 59,300 | 1.33 |
| Oct 28, 2026 | 1,066.00 | 1,089.00 | 1,032.00 | 1,041.00 | 1,041.00 | -4.06% | 55,800 | 1.26 |
| Oct 27, 2026 | 1,066.00 | 1,098.00 | 1,066.00 | 1,085.00 | 1,085.00 | +1.78% | 30,200 | 0.68 |
| Oct 26, 2026 | 1,120.00 | 1,124.00 | 1,051.00 | 1,066.00 | 1,066.00 | -4.14% | 77,600 | 1.79 |
| Oct 23, 2026 | 1,060.00 | 1,120.00 | 1,060.00 | 1,112.00 | 1,112.00 | +3.63% | 63,600 | 1.48 |
| Oct 22, 2026 | 1,081.00 | 1,091.00 | 1,060.00 | 1,073.00 | 1,073.00 | -0.74% | 40,100 | 0.92 |
| Oct 21, 2026 | 1,094.00 | 1,115.00 | 1,051.00 | 1,081.00 | 1,081.00 | -1.19% | 55,000 | 1.27 |
| Oct 20, 2026 | 1,120.00 | 1,120.00 | 1,057.00 | 1,094.00 | 1,094.00 | -2.58% | 101,200 | 2.41 |
| Oct 19, 2026 | 1,110.00 | 1,132.00 | 1,101.00 | 1,123.00 | 1,123.00 | -0.18% | 101,200 | 2.48 |
| Oct 16, 2026 | 1,070.00 | 1,139.00 | 1,050.00 | 1,125.00 | 1,125.00 | +5.14% | 310,800 | 8.49 |
| Oct 15, 2026 | 1,000.00 | 1,082.00 | 976.00 | 1,070.00 | 1,070.00 | +12.63% | 455,800 | 15.52 |
| Oct 14, 2026 | 919.00 | 955.00 | 913.00 | 950.00 | 950.00 | +2.26% | 106,000 | 3.67 |
| Oct 13, 2026 | 900.00 | 945.00 | 900.00 | 929.00 | 929.00 | +3.22% | 45,600 | 1.59 |
| Oct 12, 2026 | 900.00 | 900.00 | 880.00 | 900.00 | 900.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 880.00 | 900.00 | 880.00 | 900.00 | 900.00 | +1.69% | 29,900 | 0.98 |
| Oct 08, 2026 | 881.00 | 888.00 | 875.00 | 885.00 | 885.00 | -1.23% | 26,100 | 0.82 |
| Oct 07, 2026 | 883.00 | 896.00 | 872.00 | 896.00 | 896.00 | +1.47% | 29,000 | 0.79 |
| Oct 06, 2026 | 869.00 | 883.00 | 864.00 | 883.00 | 883.00 | +0.57% | 23,200 | 0.62 |
| Oct 05, 2026 | 890.00 | 890.00 | 866.00 | 878.00 | 878.00 | -1.35% | 26,600 | 0.71 |
| Oct 02, 2026 | 891.00 | 899.00 | 884.00 | 890.00 | 890.00 | -0.56% | 23,500 | 0.62 |
| Oct 01, 2026 | 901.00 | 905.00 | 892.00 | 895.00 | 895.00 | -1.10% | 12,400 | 0.32 |
| Sep 30, 2026 | 893.00 | 906.00 | 892.00 | 905.00 | 905.00 | +1.69% | 13,900 | 0.36 |
| Sep 29, 2026 | 900.00 | 900.00 | 887.00 | 890.00 | 890.00 | -1.11% | 17,700 | 0.46 |
| Sep 28, 2026 | 910.00 | 910.00 | 895.00 | 900.00 | 900.00 | +0.22% | 14,200 | 0.37 |
| Sep 25, 2026 | 913.00 | 913.00 | 896.00 | 898.00 | 898.00 | -1.64% | 14,600 | 0.38 |
| Sep 24, 2026 | 900.00 | 913.00 | 894.00 | 913.00 | 913.00 | +2.13% | 24,400 | 0.63 |
| Sep 23, 2026 | 910.00 | 912.00 | 890.00 | 894.00 | 894.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 910.00 | 912.00 | 890.00 | 894.00 | 894.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 910.00 | 912.00 | 890.00 | 894.00 | 894.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 910.00 | 912.00 | 890.00 | 894.00 | 894.00 | -0.67% | 30,700 | 0.77 |
| Sep 17, 2026 | 887.00 | 912.00 | 887.00 | 900.00 | 900.00 | +1.58% | 31,900 | 0.80 |
| Sep 16, 2026 | 897.00 | 897.00 | 883.00 | 886.00 | 886.00 | -1.12% | 13,400 | 0.33 |
| Sep 15, 2026 | 886.00 | 897.00 | 880.00 | 896.00 | 896.00 | +1.70% | 12,500 | 0.31 |
| Sep 14, 2026 | 847.00 | 884.00 | 847.00 | 881.00 | 881.00 | +2.80% | 17,200 | 0.42 |
| Sep 11, 2026 | 879.00 | 879.00 | 849.00 | 857.00 | 857.00 | -3.82% | 32,500 | 0.80 |
| Sep 10, 2026 | 896.00 | 896.00 | 875.00 | 891.00 | 891.00 | -0.11% | 6,800 | 0.17 |
| Sep 09, 2026 | 870.00 | 895.00 | 853.00 | 892.00 | 892.00 | +2.29% | 33,500 | 0.82 |
| Sep 08, 2026 | 900.00 | 903.00 | 872.00 | 872.00 | 872.00 | -3.22% | 40,800 | 1.00 |
| Sep 07, 2026 | 929.00 | 929.00 | 895.00 | 901.00 | 901.00 | -2.07% | 37,600 | 0.93 |
| Sep 04, 2026 | 921.00 | 929.00 | 910.00 | 920.00 | 920.00 | +0.77% | 23,600 | 0.58 |
| Sep 03, 2026 | 913.00 | 920.00 | 911.00 | 913.00 | 913.00 | -0.11% | 12,900 | 0.31 |
