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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 747 748 719 733 -11 -1.48% 302,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 844 909 820 906 +77 +9.29% 1,018,800
Oct 17, 2025 668 868 653 829 +157 +23.36% 1,629,000
Oct 10, 2025 687 694 664 672 0 0.00% 332,000
Oct 3, 2025 733 739 665 672 -31 -4.41% 369,800
Sep 26, 2025 655 704 645 703 +44 +6.68% 310,700
Sep 19, 2025 690 690 605 659 -31 -4.49% 585,500
Sep 12, 2025 686 723 677 690 0 0.00% 326,200