kabutan

property technologies Inc.(5527) Historical

5527
TSE Growth
property technologies Inc.
739
JPY
+20
(+2.78%)
Dec 5, 2:26 pm JST
4.77
USD
Dec 5, 12:26 am EST
Result
PTS
outside of trading hours
740.7
Dec 5, 2:22 pm JST
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
Dec 5, 2025 727 742 697 739 +3 +0.41% 571,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 698 705 662 690 -7 -1.00% 292,400
Aug 29, 2025 689 712 630 697 +23 +3.41% 681,000
Aug 22, 2025 607 677 591 674 +70 +11.59% 384,100
Aug 15, 2025 553 623 553 604 +55 +10.02% 560,400
Aug 8, 2025 534 561 533 549 +1 +0.18% 420,800
Aug 1, 2025 551 581 531 548 +8 +1.48% 632,504
Jul 25, 2025 529 564 523 540 +11 +2.08% 628,506
Jul 18, 2025 448 567 433 529 +80 +17.82% 1,603,216