kabutan

Japan PropTech Co.,Ltd.(4054) Historical

4054
TSE Growth
Japan PropTech Co.,Ltd.
582
JPY
+4
(+0.69%)
Mar 16, 10:10 am JST
3.65
USD
Mar 15, 9:10 pm EDT
Result
PTS
outside of trading hours
579
Mar 16, 9:15 am JST
Summary Chart Historical News Financial Result
52 Week High Mar 21, 2025
1,029 JPY
52 Week Low Mar 4, 2026
565 JPY
Yearly High Feb 13, 2025
1,200 JPY
Yearly Low Mar 4, 2026
565 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 578 585 578 582 +4 +0.69% 5,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 575 583 573 578 -2 -0.34% 25,500
Mar 12, 2026 590 590 578 580 -7 -1.19% 33,400
Mar 11, 2026 599 601 586 587 -12 -2.00% 49,300
Mar 10, 2026 593 601 589 599 +10 +1.70% 28,400
Mar 9, 2026 599 599 577 589 -5 -0.84% 70,200
Mar 6, 2026 587 597 585 594 +9 +1.54% 28,800
Mar 5, 2026 575 592 575 585 +20 +3.54% 98,000
Mar 4, 2026 580 580 565 565 -20 -3.42% 89,300
Mar 3, 2026 597 597 585 585 -11 -1.85% 72,300
Mar 2, 2026 603 607 593 596 -16 -2.61% 53,800
Feb 27, 2026 616 620 609 612 -1 -0.16% 39,400
Feb 26, 2026 602 615 602 613 +11 +1.83% 39,800
Feb 25, 2026 595 604 592 602 +5 +0.84% 40,100
Feb 24, 2026 598 600 587 597 -5 -0.83% 61,100
Feb 20, 2026 607 607 600 602 -5 -0.82% 17,900
Feb 19, 2026 604 607 598 607 +3 +0.50% 23,000
Feb 18, 2026 600 606 595 604 +7 +1.17% 30,500
Feb 17, 2026 596 601 591 597 +1 +0.17% 33,600
Feb 16, 2026 600 605 595 596 -4 -0.67% 69,500
Feb 13, 2026 601 607 583 600 -6 -0.99% 125,800