kabutan

property technologies Inc.(5527) Historical

5527
TSE Growth
property technologies Inc.
713
JPY
-1
(-0.14%)
Mar 16, 9:55 am JST
4.47
USD
Mar 15, 8:55 pm EDT
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 712 715 711 713 -1 -0.14% 8,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 708 731 686 714 -2 -0.28% 210,200
Mar 6, 2026 755 757 702 716 -48 -6.28% 293,300
Feb 27, 2026 750 769 728 764 +19 +2.55% 207,000
Feb 20, 2026 741 759 729 745 +17 +2.34% 220,900
Feb 13, 2026 730 748 724 728 +4 +0.55% 209,500
Feb 6, 2026 727 739 717 724 -2 -0.28% 218,500
Jan 30, 2026 747 748 716 726 -18 -2.42% 313,800
Jan 23, 2026 753 753 717 744 +1 +0.13% 489,700
Jan 16, 2026 786 788 699 743 -29 -3.76% 1,449,500
Jan 9, 2026 760 779 758 772 +30 +4.04% 442,500
Dec 30, 2025 737 745 735 742 +4 +0.54% 87,400
Dec 26, 2025 733 754 720 738 +5 +0.68% 288,500
Dec 19, 2025 715 735 707 733 +11 +1.52% 268,900
Dec 12, 2025 737 755 709 722 -14 -1.90% 421,300
Dec 5, 2025 727 742 697 736 0 0.00% 582,700
Nov 28, 2025 758 766 711 736 -12 -1.60% 1,240,600
Nov 21, 2025 805 808 744 748 -42 -5.32% 786,100
Nov 14, 2025 770 808 769 790 +35 +4.64% 467,200
Nov 7, 2025 823 825 743 755 -43 -5.39% 636,400
Oct 31, 2025 909 910 777 798 -108 -11.92% 1,267,600