Tokyo - Delayed Quote JPY

Pressance Corporation (3254.T)

Compare
2,401.00
-29.00
(-1.19%)
At close: January 17 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20252,421.002,425.002,394.002,401.002,401.00262,900
Jan 16, 20252,424.002,484.002,392.002,430.002,430.00528,500
Jan 15, 20252,386.002,473.002,385.002,473.002,473.001,222,700
Jan 14, 20252,357.002,357.002,357.002,357.002,357.0027,400
Jan 10, 20251,948.001,975.001,947.001,957.001,957.0045,700
Jan 9, 20251,979.001,979.001,936.001,962.001,962.0057,700
Jan 8, 20251,964.001,974.001,948.001,969.001,969.0059,300
Jan 7, 20251,934.001,971.001,917.001,964.001,964.0071,000
Jan 6, 20252,000.002,008.001,940.001,953.001,953.0064,300
Dec 30, 20241,980.002,028.001,976.001,999.001,999.0081,900
Dec 27, 20241,965.001,976.001,941.001,974.001,974.0044,700
Dec 26, 20241,953.001,999.001,949.001,965.001,965.00132,800
Dec 25, 20241,950.001,958.001,932.001,958.001,958.0025,000
Dec 24, 20241,951.001,961.001,915.001,953.001,953.0064,300
Dec 23, 20241,921.001,943.001,888.001,933.001,933.0081,800
Dec 20, 20241,910.001,940.001,897.001,922.001,922.00149,900
Dec 19, 20241,892.001,917.001,875.001,906.001,906.0041,200
Dec 18, 20241,942.001,966.001,922.001,932.001,932.0097,200
Dec 17, 20241,907.001,945.001,902.001,902.001,902.0067,200
Dec 16, 20241,924.001,924.001,888.001,907.001,907.0036,200
Dec 13, 20241,929.001,954.001,899.001,916.001,916.0072,300
Dec 12, 20241,898.001,951.001,898.001,939.001,939.0074,500
Dec 11, 20241,915.001,933.001,897.001,903.001,903.0056,300
Dec 10, 20241,938.001,948.001,917.001,920.001,920.0054,200
Dec 9, 20241,897.001,947.001,893.001,913.001,913.0062,500
Dec 6, 20241,855.001,894.001,850.001,886.001,886.0071,500
Dec 5, 20241,856.001,875.001,847.001,854.001,854.0061,300
Dec 4, 20241,860.001,864.001,824.001,856.001,856.0054,100
Dec 3, 20241,858.001,885.001,858.001,869.001,869.0061,300
Dec 2, 20241,847.001,872.001,846.001,860.001,860.0052,900
Nov 29, 20241,836.001,860.001,830.001,847.001,847.0059,400
Nov 28, 20241,811.001,837.001,809.001,837.001,837.0034,000
Nov 27, 20241,830.001,849.001,807.001,811.001,811.00116,900
Nov 26, 20241,767.001,828.001,763.001,820.001,820.0057,600
Nov 25, 20241,790.001,791.001,758.001,767.001,767.00165,100
Nov 22, 20241,798.001,818.001,790.001,790.001,790.0076,300
Nov 21, 20241,820.001,832.001,796.001,802.001,802.0053,100
Nov 20, 20241,808.001,842.001,802.001,822.001,822.0071,900
Nov 19, 20241,812.001,834.001,795.001,795.001,795.0083,400
Nov 18, 20241,835.001,847.001,813.001,814.001,814.0091,900
Nov 15, 20241,974.001,974.001,840.001,840.001,840.00160,200
Nov 14, 20241,958.002,003.001,956.001,989.001,989.0050,200
Nov 13, 20241,975.002,000.001,946.001,952.001,952.0090,300
Nov 12, 20241,964.002,011.001,962.001,991.001,991.0057,900
Nov 11, 20241,937.001,968.001,937.001,959.001,959.0042,900
Nov 8, 20241,969.001,973.001,944.001,947.001,947.0066,900
Nov 7, 20241,937.001,968.001,937.001,943.001,943.0084,900
Nov 6, 20241,976.001,980.001,936.001,936.001,936.0031,700
Nov 5, 20241,929.001,965.001,914.001,953.001,953.0053,700
Nov 1, 20241,898.001,921.001,898.001,903.001,903.0043,300
Oct 31, 20241,900.001,911.001,881.001,903.001,903.0054,300
Oct 30, 20241,927.001,933.001,866.001,880.001,880.00162,900
Oct 29, 20241,882.001,931.001,873.001,924.001,924.0087,800
Oct 28, 20241,877.001,889.001,865.001,869.001,869.0031,600
Oct 25, 20241,866.001,874.001,857.001,870.001,870.0027,400
Oct 24, 20241,854.001,881.001,847.001,866.001,866.0053,000
Oct 23, 20241,875.001,902.001,857.001,857.001,857.0051,200
Oct 22, 20241,909.001,909.001,882.001,898.001,898.0055,900
Oct 21, 20241,955.001,955.001,930.001,934.001,934.0028,600
Oct 18, 20241,976.001,985.001,954.001,955.001,955.0036,600
Oct 17, 20242,000.002,000.001,976.001,988.001,988.0052,000
Oct 16, 20241,944.001,990.001,938.001,973.001,973.0045,300
Oct 15, 20241,998.002,001.001,958.001,960.001,960.0066,500
Oct 11, 20241,970.001,990.001,963.001,980.001,980.0046,200
Oct 10, 20241,977.001,980.001,960.001,970.001,970.0055,500
Oct 9, 20241,971.001,990.001,951.001,970.001,970.0043,700
Oct 8, 20241,957.001,993.001,946.001,964.001,964.0052,600
Oct 7, 20242,015.002,021.001,989.001,997.001,997.0054,700
Oct 4, 20241,987.002,016.001,969.002,003.002,003.0055,100
Oct 3, 20242,020.002,028.001,970.001,971.001,971.0085,500
Oct 2, 20241,965.002,010.001,960.001,997.001,997.0080,100
Oct 1, 20241,946.001,969.001,922.001,968.001,968.0063,300
Sep 30, 20241,938.001,969.001,901.001,922.001,922.00175,000
Sep 27, 2024 23.00 Dividend
Sep 27, 20241,932.001,980.001,917.001,978.001,978.00678,500
Sep 26, 20241,900.001,941.001,888.001,932.001,909.001,012,800
Sep 25, 20241,884.001,897.001,868.001,877.001,854.65174,400
Sep 24, 20241,902.001,913.001,877.001,884.001,861.57172,000
Sep 20, 20241,890.001,919.001,880.001,889.001,866.51256,700
Sep 19, 20241,888.001,896.001,860.001,873.001,850.70200,900
Sep 18, 20241,875.001,898.001,858.001,875.001,852.68100,700
Sep 17, 20241,868.001,871.001,836.001,859.001,836.87116,200
Sep 13, 20241,863.001,867.001,844.001,856.001,833.90128,100
Sep 12, 20241,863.001,879.001,848.001,870.001,847.74147,700
Sep 11, 20241,882.001,882.001,821.001,830.001,808.21202,900
Sep 10, 20241,894.001,914.001,888.001,890.001,867.50295,600
Sep 9, 20241,865.001,906.001,863.001,894.001,871.45137,500
Sep 6, 20241,903.001,917.001,879.001,890.001,867.50157,000
Sep 5, 20241,880.001,914.001,875.001,895.001,872.44196,900
Sep 4, 20241,872.001,900.001,872.001,886.001,863.55352,100
Sep 3, 20241,903.001,923.001,897.001,912.001,889.24153,400
Sep 2, 20241,913.001,920.001,876.001,894.001,871.45172,000
Aug 30, 20241,918.001,932.001,902.001,913.001,890.23246,400
Aug 29, 20241,950.001,983.001,910.001,925.001,902.08364,800
Aug 28, 20241,938.001,959.001,921.001,947.001,923.82177,900
Aug 27, 20241,901.001,983.001,900.001,951.001,927.77348,700
Aug 26, 20241,853.001,870.001,838.001,861.001,838.85312,800
Aug 23, 20241,841.001,883.001,841.001,849.001,826.99193,200
Aug 22, 20241,835.001,860.001,823.001,844.001,822.05182,100
Aug 21, 20241,826.001,839.001,821.001,828.001,806.2498,800
Aug 20, 20241,850.001,866.001,832.001,849.001,826.99133,800
Aug 19, 20241,839.001,852.001,821.001,826.001,804.26217,800
Aug 16, 20241,860.001,860.001,829.001,852.001,829.95119,700
Aug 15, 20241,829.001,835.001,782.001,821.001,799.32131,400
Aug 14, 20241,763.001,859.001,730.001,840.001,818.10350,300
Aug 13, 20241,842.001,906.001,842.001,899.001,876.39186,400
Aug 9, 20241,869.001,869.001,796.001,818.001,796.36121,900
Aug 8, 20241,776.001,863.001,760.001,815.001,793.39124,100
Aug 7, 20241,798.001,863.001,786.001,814.001,792.4077,500
Aug 6, 20241,809.001,872.001,768.001,834.001,812.17108,300
Aug 5, 20241,813.001,836.001,690.001,695.001,674.82216,200
Aug 2, 20241,890.001,898.001,854.001,880.001,857.62158,200
Aug 1, 20242,014.002,014.001,945.001,960.001,936.6783,000
Jul 31, 20242,000.002,047.001,986.002,047.002,022.6356,900
Jul 30, 20242,023.002,045.002,002.002,019.001,994.96108,700
Jul 29, 20241,989.002,018.001,975.002,018.001,993.9879,500
Jul 26, 20241,933.001,969.001,926.001,955.001,931.7348,200
Jul 25, 20241,938.001,953.001,913.001,925.001,902.0855,100
Jul 24, 20241,972.001,994.001,940.001,948.001,924.8138,700
Jul 23, 20241,959.002,006.001,959.001,980.001,956.4356,400
Jul 22, 20241,971.001,981.001,928.001,943.001,919.8740,600
Jul 19, 20242,013.002,013.001,977.001,977.001,953.4649,000
Jul 18, 20242,010.002,024.002,000.002,013.001,989.0461,200
Jul 17, 20242,000.002,015.001,987.002,015.001,991.0158,200
Jul 16, 20241,998.002,007.001,978.001,987.001,963.3548,100
Jul 12, 20241,947.001,999.001,939.001,980.001,956.4348,800
Jul 11, 20241,939.001,954.001,928.001,947.001,923.8253,100
Jul 10, 20241,931.001,931.001,892.001,921.001,898.1378,500
Jul 9, 20241,935.001,956.001,913.001,927.001,904.0657,600
Jul 8, 20241,966.001,970.001,935.001,935.001,911.9649,400
Jul 5, 20241,988.001,988.001,947.001,950.001,926.7931,600
Jul 4, 20241,968.001,990.001,968.001,977.001,953.4637,400
Jul 3, 20241,964.001,986.001,964.001,968.001,944.5737,600
Jul 2, 20241,935.001,973.001,932.001,964.001,940.6259,800
Jul 1, 20241,985.001,993.001,937.001,943.001,919.8761,600
Jun 28, 20241,966.001,967.001,939.001,958.001,934.6958,100
Jun 27, 20241,943.001,963.001,934.001,956.001,932.7154,600
Jun 26, 20241,930.001,944.001,926.001,940.001,916.9044,300
Jun 25, 20241,904.001,939.001,892.001,922.001,899.1269,800
Jun 24, 20241,920.001,920.001,885.001,903.001,880.3541,400
Jun 21, 20241,950.001,963.001,904.001,910.001,887.2697,500
Jun 20, 20241,900.001,944.001,879.001,944.001,920.8679,400
Jun 19, 20241,882.001,902.001,882.001,899.001,876.3937,700
Jun 18, 20241,882.001,893.001,877.001,891.001,868.4956,900
Jun 17, 20241,921.001,921.001,873.001,881.001,858.6152,900
Jun 14, 20241,859.001,928.001,859.001,919.001,896.15131,600
Jun 13, 20241,858.001,877.001,851.001,870.001,847.7447,300
Jun 12, 20241,877.001,880.001,858.001,864.001,841.8158,500
Jun 11, 20241,888.001,896.001,870.001,871.001,848.7338,800
Jun 10, 20241,861.001,889.001,854.001,889.001,866.5195,700
Jun 7, 20241,839.001,860.001,834.001,852.001,829.9558,800
Jun 6, 20241,854.001,859.001,815.001,832.001,810.1966,200
Jun 5, 20241,844.001,862.001,827.001,847.001,825.0186,400
Jun 4, 20241,825.001,854.001,806.001,846.001,824.0278,000
Jun 3, 20241,825.001,849.001,815.001,830.001,808.21138,600
May 31, 20241,777.001,828.001,777.001,825.001,803.27162,500
May 30, 20241,710.001,762.001,703.001,756.001,735.10118,500
May 29, 20241,733.001,747.001,712.001,721.001,700.51127,600
May 28, 20241,723.001,744.001,716.001,733.001,712.3791,700
May 27, 20241,721.001,735.001,703.001,735.001,714.3578,000
May 24, 20241,707.001,722.001,703.001,715.001,694.5852,200
May 23, 20241,746.001,749.001,720.001,730.001,709.4049,900
May 22, 20241,751.001,774.001,738.001,745.001,724.23132,800
May 21, 20241,742.001,780.001,742.001,754.001,733.1255,500
May 20, 20241,721.001,768.001,721.001,749.001,728.1857,900
May 17, 20241,723.001,739.001,693.001,723.001,702.4983,700
May 16, 20241,750.001,770.001,718.001,718.001,697.55117,900
May 15, 20241,816.001,826.001,797.001,801.001,779.5662,000
May 14, 20241,800.001,822.001,783.001,822.001,800.3181,100
May 13, 20241,805.001,820.001,786.001,802.001,780.55100,400
May 10, 20241,834.001,840.001,810.001,813.001,791.4293,000
May 9, 20241,845.001,852.001,811.001,833.001,811.1865,600
May 8, 20241,870.001,873.001,845.001,845.001,823.0462,700
May 7, 20241,857.001,872.001,846.001,865.001,842.8048,200
May 2, 20241,863.001,869.001,842.001,857.001,834.8952,900
May 1, 20241,825.001,862.001,806.001,850.001,827.9898,300
Apr 30, 20241,838.001,852.001,816.001,830.001,808.2198,200
Apr 26, 20241,773.001,875.001,773.001,839.001,817.11698,400
Apr 25, 20241,770.001,795.001,767.001,791.001,769.68118,900
Apr 24, 20241,754.001,768.001,746.001,767.001,745.9698,800
Apr 23, 20241,745.001,778.001,745.001,754.001,733.12125,400
Apr 22, 20241,736.001,755.001,728.001,755.001,734.11171,900
Apr 19, 20241,732.001,745.001,676.001,685.001,664.94163,500
Apr 18, 20241,712.001,755.001,708.001,732.001,711.38192,100
Apr 17, 20241,735.001,752.001,710.001,717.001,696.56126,900
Apr 16, 20241,727.001,744.001,715.001,728.001,707.43100,000
Apr 15, 20241,731.001,746.001,712.001,746.001,725.21126,100
Apr 12, 20241,768.001,775.001,743.001,747.001,726.20111,800
Apr 11, 20241,750.001,756.001,729.001,754.001,733.12122,300
Apr 10, 20241,768.001,781.001,759.001,779.001,757.82121,300
Apr 9, 20241,758.001,765.001,739.001,765.001,743.99116,900
Apr 8, 20241,750.001,775.001,725.001,747.001,726.20135,900
Apr 5, 20241,734.001,759.001,726.001,749.001,728.1867,600
Apr 4, 20241,740.001,755.001,725.001,743.001,722.25114,600
Apr 3, 20241,722.001,751.001,710.001,730.001,709.40134,700
Apr 2, 20241,789.001,789.001,739.001,740.001,719.29116,600
Apr 1, 20241,822.001,830.001,797.001,801.001,779.5692,900
Mar 29, 20241,788.001,824.001,782.001,808.001,786.4884,800
Mar 28, 2024 21.00 Dividend
Mar 28, 20241,774.001,792.001,759.001,767.001,745.9684,700
Mar 27, 20241,786.001,815.001,780.001,804.001,761.77166,500
Mar 26, 20241,756.001,781.001,745.001,767.001,725.6473,600
Mar 25, 20241,760.001,778.001,738.001,756.001,714.90137,300
Mar 22, 20241,776.001,781.001,740.001,772.001,730.52227,700
Mar 21, 20241,783.001,783.001,749.001,771.001,729.55155,900
Mar 19, 20241,753.001,782.001,738.001,770.001,728.57111,500
Mar 18, 20241,760.001,777.001,736.001,753.001,711.9782,800
Mar 15, 20241,757.001,771.001,737.001,757.001,715.87254,800
Mar 14, 20241,748.001,754.001,709.001,754.001,712.94146,000
Mar 13, 20241,714.001,739.001,693.001,739.001,698.30123,600
Mar 12, 20241,684.001,709.001,663.001,709.001,669.0075,800
Mar 11, 20241,707.001,707.001,650.001,689.001,649.47196,900
Mar 8, 20241,682.001,724.001,668.001,721.001,680.72113,400
Mar 7, 20241,713.001,719.001,687.001,697.001,657.2878,900
Mar 6, 20241,668.001,703.001,667.001,689.001,649.47149,700
Mar 5, 20241,678.001,679.001,646.001,669.001,629.9396,900
Mar 4, 20241,716.001,727.001,684.001,686.001,646.54184,600
Mar 1, 20241,695.001,709.001,680.001,683.001,643.61166,400
Feb 29, 20241,700.001,719.001,679.001,697.001,657.28141,800
Feb 28, 20241,658.001,704.001,658.001,702.001,662.1674,800
Feb 27, 20241,657.001,683.001,651.001,658.001,619.19123,200
Feb 26, 20241,669.001,672.001,644.001,659.001,620.17149,600
Feb 22, 20241,652.001,674.001,649.001,666.001,627.0068,000
Feb 21, 20241,655.001,671.001,638.001,652.001,613.33117,600
Feb 20, 20241,686.001,686.001,657.001,664.001,625.05159,200
Feb 19, 20241,712.001,721.001,685.001,704.001,664.1196,100
Feb 16, 20241,720.001,740.001,686.001,717.001,676.81213,600
Feb 15, 20241,800.001,801.001,712.001,742.001,701.22265,100
Feb 14, 20241,698.001,698.001,654.001,663.001,624.07164,200
Feb 13, 20241,668.001,698.001,645.001,692.001,652.40126,500
Feb 9, 20241,673.001,684.001,650.001,650.001,611.3883,400
Feb 8, 20241,696.001,696.001,664.001,673.001,633.8479,000
Feb 7, 20241,703.001,725.001,697.001,704.001,664.1165,400
Feb 6, 20241,698.001,714.001,672.001,709.001,669.00123,100
Feb 5, 20241,682.001,724.001,675.001,717.001,676.8197,800
Feb 2, 20241,689.001,690.001,660.001,668.001,628.9660,400
Feb 1, 20241,670.001,678.001,660.001,676.001,636.7757,000
Jan 31, 20241,652.001,677.001,652.001,677.001,637.7556,400
Jan 30, 20241,675.001,680.001,652.001,656.001,617.2469,100
Jan 29, 20241,658.001,687.001,658.001,674.001,634.82135,900
Jan 26, 20241,661.001,663.001,644.001,644.001,605.52117,700
Jan 25, 20241,649.001,671.001,649.001,667.001,627.9863,300
Jan 24, 20241,674.001,674.001,643.001,652.001,613.33104,800
Jan 23, 20241,690.001,705.001,675.001,675.001,635.79104,900
Jan 22, 20241,659.001,700.001,659.001,687.001,647.51102,000
Jan 19, 20241,665.001,670.001,633.001,648.001,609.4386,000
Jan 18, 20241,635.001,667.001,635.001,661.001,622.12120,000
Jan 17, 20241,611.001,649.001,611.001,636.001,597.71201,900