kabutan

property technologies Inc.(5527) Historical

5527
TSE Growth
property technologies Inc.
733
JPY
+8
(+1.10%)
Jan 29, 3:30 pm JST
4.79
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Oct 27, 2025
910 JPY
52 Week Low Apr 7, 2025
266 JPY
Yearly High Oct 27, 2025
910 JPY
Yearly Low Apr 7, 2025
266 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 725 733 719 733 +8 +1.10% 46,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 727 729 719 725 -1 -0.14% 74,400
Jan 27, 2026 741 741 726 726 -11 -1.49% 67,200
Jan 26, 2026 747 748 735 737 -7 -0.94% 67,200
Jan 23, 2026 738 751 734 744 +13 +1.78% 95,600
Jan 22, 2026 720 731 720 731 +12 +1.67% 61,000
Jan 21, 2026 730 730 717 719 -14 -1.91% 116,700
Jan 20, 2026 739 743 721 733 -4 -0.54% 125,800
Jan 19, 2026 753 753 730 737 -6 -0.81% 90,600
Jan 16, 2026 717 744 712 743 +34 +4.80% 278,100
Jan 15, 2026 719 723 699 709 -70 -8.99% 775,200
Jan 14, 2026 780 788 775 779 -4 -0.51% 249,900
Jan 13, 2026 786 788 773 783 +11 +1.42% 146,300
Jan 9, 2026 763 773 758 772 +9 +1.18% 88,700
Jan 8, 2026 769 771 762 763 -4 -0.52% 53,200
Jan 7, 2026 773 773 762 767 -1 -0.13% 62,200
Jan 6, 2026 771 779 768 768 +2 +0.26% 73,100
Jan 5, 2026 760 771 758 766 +24 +3.23% 165,300
Dec 30, 2025 740 744 735 742 +2 +0.27% 53,400
Dec 29, 2025 737 745 736 740 +2 +0.27% 34,000
Dec 26, 2025 747 754 734 738 +3 +0.41% 126,100