kabutan

PR TIMES Corporation(3922) Historical

3922
TSE Prime
PR TIMES Corporation
2,824
JPY
-62
(-2.15%)
Aug 1, 3:30 pm JST
18.76
USD
Aug 1, 2:30 am EDT
Result
PTS
outside of trading hours
2,750
Aug 1, 11:08 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 16, 2025
3,035 JPY
52 Week Low Aug 5, 2024
1,417 JPY
Yearly High Jul 16, 2025
3,035 JPY
Yearly Low Jan 9, 2025
1,700 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 2,850 2,932 2,770 2,824 -15 -0.53% 306,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 11, 2025 2,272 2,429 2,272 2,390 +88 +3.82% 157,100
Jul 4, 2025 2,353 2,376 2,221 2,302 -42 -1.79% 147,600
Jun 27, 2025 2,249 2,380 2,231 2,344 +89 +3.95% 136,100
Jun 20, 2025 2,235 2,326 2,221 2,255 +20 +0.89% 67,100
Jun 13, 2025 2,281 2,308 2,218 2,235 -46 -2.02% 77,600
Jun 6, 2025 2,318 2,350 2,259 2,281 -37 -1.60% 90,400
May 30, 2025 2,289 2,349 2,284 2,318 +14 +0.61% 55,900
May 23, 2025 2,350 2,387 2,251 2,304 -41 -1.75% 99,700
May 16, 2025 2,330 2,385 2,252 2,345 +110 +4.92% 209,900
May 9, 2025 2,280 2,336 2,188 2,235 -30 -1.32% 152,700
May 2, 2025 2,075 2,322 2,075 2,265 +191 +9.21% 253,200
Apr 25, 2025 2,081 2,094 1,999 2,074 0 0.00% 174,200
Apr 18, 2025 2,096 2,161 1,961 2,074 -254 -10.91% 610,300
Apr 11, 2025 2,142 2,335 2,078 2,328 +37 +1.62% 297,300
Apr 4, 2025 2,367 2,478 2,226 2,291 -116 -4.82% 190,600
Mar 28, 2025 2,475 2,499 2,381 2,407 -43 -1.76% 73,500
Mar 21, 2025 2,400 2,450 2,374 2,450 +61 +2.55% 57,600
Mar 14, 2025 2,328 2,397 2,266 2,389 +29 +1.23% 99,000