kabutan

PR TIMES Corporation(3922) Historical

3922
TSE Prime
PR TIMES Corporation
2,744
JPY
+21
(+0.77%)
Dec 5, 3:30 pm JST
17.75
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,756.9
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 16, 2025
3,340 JPY
52 Week Low Dec 13, 2024
1,540 JPY
Yearly High Sep 16, 2025
3,340 JPY
Yearly Low Jan 9, 2025
1,700 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,832 2,832 2,706 2,744 -114 -3.99% 268,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,922 2,922 2,811 2,858 -25 -0.87% 110,200
Nov 21, 2025 2,931 2,931 2,777 2,883 -52 -1.77% 214,900
Nov 14, 2025 2,920 3,015 2,883 2,935 +43 +1.49% 194,100
Nov 7, 2025 2,975 3,010 2,842 2,892 -83 -2.79% 213,000
Oct 31, 2025 2,923 3,100 2,901 2,975 +89 +3.08% 279,300
Oct 24, 2025 2,895 2,983 2,868 2,886 +41 +1.44% 241,600
Oct 17, 2025 2,874 3,040 2,829 2,845 -45 -1.56% 618,800
Oct 10, 2025 3,020 3,025 2,889 2,890 -59 -2.00% 213,700
Oct 3, 2025 3,210 3,245 2,929 2,949 -256 -7.99% 213,400
Sep 26, 2025 3,165 3,240 3,105 3,205 +55 +1.75% 204,000
Sep 19, 2025 3,340 3,340 2,981 3,150 +314 +11.07% 579,300
Sep 12, 2025 2,984 3,000 2,830 2,836 -114 -3.86% 199,000
Sep 5, 2025 3,015 3,110 2,840 2,950 +16 +0.55% 427,500
Aug 29, 2025 2,792 2,988 2,792 2,934 +154 +5.54% 478,300
Aug 22, 2025 2,705 2,848 2,705 2,780 +72 +2.66% 293,700
Aug 15, 2025 2,668 2,733 2,631 2,708 +26 +0.97% 328,300
Aug 8, 2025 2,711 2,885 2,682 2,682 -142 -5.03% 680,500
Aug 1, 2025 2,850 2,932 2,770 2,824 -15 -0.53% 264,200
Jul 25, 2025 2,919 2,939 2,799 2,839 -101 -3.44% 244,700
Jul 18, 2025 2,413 3,035 2,368 2,940 +550 +23.01% 764,900