Tokyo - Delayed Quote JPY

Proto Corporation (4298.T)

2,094.00
-1.00
(-0.05%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20252,095.002,097.002,094.002,094.002,094.009,400
May 22, 20252,094.002,098.002,094.002,095.002,095.0024,000
May 21, 20252,094.002,097.002,094.002,094.002,094.0036,300
May 20, 20252,096.002,096.002,092.002,093.002,093.0035,100
May 19, 20252,099.002,101.002,093.002,101.002,101.0015,100
May 16, 20252,096.002,101.002,096.002,100.002,100.0017,900
May 15, 20252,098.002,101.002,097.002,097.002,097.0010,200
May 14, 20252,095.002,101.002,095.002,101.002,101.0018,900
May 13, 20252,096.002,101.002,095.002,095.002,095.0059,000
May 12, 20252,093.002,102.002,092.002,096.002,096.00228,200
May 9, 20252,105.002,105.002,091.002,091.002,091.0054,500
May 8, 20252,095.002,105.002,095.002,105.002,105.009,200
May 7, 20252,106.002,106.002,094.002,102.002,102.0014,000
May 2, 20252,099.002,117.002,095.002,097.002,097.0049,700
May 1, 20252,094.002,114.002,094.002,104.002,104.0075,700
Apr 30, 20252,091.002,098.002,091.002,098.002,098.0064,300
Apr 28, 20252,090.002,091.002,090.002,090.002,090.008,700
Apr 25, 20252,092.002,092.002,091.002,091.002,091.0026,700
Apr 24, 20252,092.002,093.002,091.002,091.002,091.0032,900
Apr 23, 20252,092.002,095.002,091.002,091.002,091.0033,700
Apr 22, 20252,091.002,094.002,091.002,091.002,091.0043,900
Apr 21, 20252,091.002,093.002,090.002,091.002,091.0071,400
Apr 18, 20252,091.002,093.002,090.002,090.002,090.0074,400
Apr 17, 20252,091.002,093.002,091.002,091.002,091.0052,300
Apr 16, 20252,092.002,092.002,090.002,090.002,090.0044,100
Apr 15, 20252,092.002,096.002,090.002,090.002,090.0073,900
Apr 14, 20252,092.002,098.002,091.002,091.002,091.00108,800
Apr 11, 20252,090.002,097.002,090.002,090.002,090.00276,900
Apr 10, 20252,090.002,094.002,088.002,090.002,090.00123,700
Apr 9, 20252,087.002,092.002,087.002,089.002,089.00176,900
Apr 8, 20252,089.002,093.002,087.002,088.002,088.00310,200
Apr 7, 20252,070.002,087.002,064.002,085.002,085.00166,800
Apr 4, 20252,081.002,087.002,070.002,071.002,071.00106,800
Apr 3, 20252,090.002,095.002,080.002,084.002,084.00108,200
Apr 2, 20252,098.002,098.002,090.002,091.002,091.00382,900
Apr 1, 20252,095.002,100.002,092.002,092.002,092.00126,700
Mar 31, 20252,098.002,100.002,064.002,090.002,090.00134,200
Mar 28, 20252,101.002,105.002,100.002,100.002,100.00192,400
Mar 27, 20252,100.002,105.002,100.002,101.002,101.00134,100
Mar 26, 20252,099.002,105.002,097.002,101.002,101.0083,300
Mar 25, 20252,106.002,116.002,100.002,100.002,100.0045,700
Mar 24, 20252,109.002,193.002,105.002,105.002,105.00305,300
Mar 21, 20252,080.002,103.002,080.002,101.002,101.00424,400
Mar 19, 20252,085.002,093.002,078.002,085.002,085.00177,100
Mar 18, 20252,085.002,110.002,067.002,100.002,100.00430,200
Mar 17, 20252,125.002,134.002,111.002,121.002,121.00262,800
Mar 14, 20252,141.002,206.002,141.002,175.002,175.00251,500
Mar 13, 20252,164.002,165.002,140.002,161.002,161.00115,200
Mar 12, 20252,111.002,178.002,111.002,170.002,170.00355,600
Mar 11, 20252,109.002,117.002,105.002,108.002,108.00609,300
Mar 10, 20252,107.002,112.002,104.002,110.002,110.00210,600
Mar 7, 20252,105.002,113.002,105.002,108.002,108.00164,900
Mar 6, 20252,110.002,114.002,105.002,108.002,108.00138,200
Mar 5, 20252,110.002,119.002,103.002,105.002,105.0063,300
Mar 4, 20252,116.002,131.002,111.002,111.002,111.0082,800
Mar 3, 20252,128.002,131.002,121.002,131.002,131.0085,700
Feb 28, 20252,134.002,135.002,116.002,130.002,130.00189,900
Feb 27, 20252,165.002,165.002,132.002,146.002,146.00124,200
Feb 26, 20252,165.002,166.002,148.002,165.002,165.00531,300
Feb 25, 20252,165.002,168.002,163.002,165.002,165.00438,500
Feb 21, 20252,170.002,173.002,164.002,165.002,165.00192,200
Feb 20, 20252,165.002,171.002,160.002,170.002,170.00141,100
Feb 19, 20252,130.002,166.002,130.002,155.002,155.00376,200
Feb 18, 20252,106.002,138.002,106.002,130.002,130.00291,000
Feb 17, 20252,105.002,111.002,104.002,110.002,110.00210,800
Feb 14, 20252,100.002,113.002,099.002,113.002,113.00820,900
Feb 13, 20252,094.002,100.002,094.002,099.002,099.001,366,300
Feb 12, 20252,096.002,098.002,091.002,091.002,091.001,479,200
Feb 10, 20252,102.002,105.002,094.002,095.002,095.00599,700
Feb 7, 20252,103.002,121.002,101.002,105.002,105.001,337,700
Feb 6, 20251,980.001,980.001,980.001,980.001,980.0015,000
Feb 5, 20251,580.001,580.001,580.001,580.001,580.0020,700
Feb 4, 20251,240.001,302.001,222.001,280.001,280.0097,800
Feb 3, 20251,261.001,261.001,205.001,210.001,210.0040,900
Jan 31, 20251,255.001,258.001,245.001,251.001,251.0034,100
Jan 30, 20251,246.001,255.001,230.001,248.001,248.0026,900
Jan 29, 20251,252.001,252.001,223.001,238.001,238.0064,300
Jan 28, 20251,244.001,256.001,240.001,252.001,252.0034,300
Jan 27, 20251,240.001,255.001,240.001,255.001,255.0023,500
Jan 24, 20251,250.001,254.001,237.001,240.001,240.0014,600
Jan 23, 20251,250.001,250.001,226.001,240.001,240.0026,400
Jan 22, 20251,250.001,250.001,226.001,242.001,242.0027,200
Jan 21, 20251,260.001,260.001,226.001,237.001,237.0033,700
Jan 20, 20251,264.001,264.001,245.001,249.001,249.0029,400
Jan 17, 20251,243.001,252.001,230.001,248.001,248.0037,200
Jan 16, 20251,230.001,252.001,230.001,243.001,243.0025,300
Jan 15, 20251,215.001,234.001,215.001,230.001,230.0029,800
Jan 14, 20251,240.001,247.001,219.001,229.001,229.0030,900
Jan 10, 20251,211.001,250.001,209.001,239.001,239.0041,500
Jan 9, 20251,242.001,251.001,209.001,209.001,209.0060,700
Jan 8, 20251,250.001,255.001,236.001,241.001,241.0028,500
Jan 7, 20251,275.001,277.001,254.001,256.001,256.0031,000
Jan 6, 20251,299.001,299.001,275.001,277.001,277.0022,500
Dec 30, 20241,307.001,307.001,289.001,295.001,295.0016,400
Dec 27, 20241,305.001,305.001,289.001,303.001,303.0038,800
Dec 26, 20241,285.001,293.001,275.001,290.001,290.0027,200
Dec 25, 20241,293.001,293.001,256.001,280.001,280.0022,700
Dec 24, 20241,283.001,288.001,276.001,276.001,276.0013,500
Dec 23, 20241,282.001,289.001,265.001,288.001,288.0028,900
Dec 20, 20241,303.001,312.001,289.001,289.001,289.0058,600
Dec 19, 20241,293.001,311.001,293.001,306.001,306.0011,800
Dec 18, 20241,307.001,310.001,298.001,302.001,302.0011,000
Dec 17, 20241,312.001,318.001,305.001,313.001,313.0012,500
Dec 16, 20241,299.001,306.001,298.001,301.001,301.009,400
Dec 13, 20241,283.001,309.001,280.001,299.001,299.0032,800
Dec 12, 20241,330.001,346.001,308.001,310.001,310.0042,500
Dec 11, 20241,311.001,333.001,306.001,330.001,330.0060,000
Dec 10, 20241,305.001,307.001,290.001,300.001,300.0046,300
Dec 9, 20241,311.001,318.001,300.001,304.001,304.0027,600
Dec 6, 20241,288.001,307.001,283.001,297.001,297.0025,600
Dec 5, 20241,295.001,296.001,287.001,288.001,288.0021,500
Dec 4, 20241,328.001,330.001,290.001,290.001,290.0043,700
Dec 3, 20241,323.001,348.001,323.001,323.001,323.0024,600
Dec 2, 20241,340.001,348.001,321.001,322.001,322.0018,500
Nov 29, 20241,339.001,365.001,330.001,349.001,349.0026,100
Nov 28, 20241,358.001,358.001,319.001,331.001,331.0017,000
Nov 27, 20241,370.001,370.001,344.001,358.001,358.009,100
Nov 26, 20241,353.001,380.001,353.001,370.001,370.0033,400
Nov 25, 20241,375.001,377.001,363.001,364.001,364.0018,100
Nov 22, 20241,362.001,377.001,358.001,371.001,371.0016,900
Nov 21, 20241,359.001,374.001,359.001,368.001,368.0017,900
Nov 20, 20241,396.001,397.001,357.001,357.001,357.0045,900
Nov 19, 20241,429.001,429.001,404.001,409.001,409.0014,000
Nov 18, 20241,434.001,434.001,406.001,406.001,406.0012,300
Nov 15, 20241,420.001,435.001,410.001,432.001,432.0014,600
Nov 14, 20241,432.001,432.001,402.001,404.001,404.0029,500
Nov 13, 20241,458.001,465.001,421.001,434.001,434.0036,500
Nov 12, 20241,436.001,455.001,436.001,440.001,440.0021,600
Nov 11, 20241,433.001,439.001,423.001,432.001,432.009,800
Nov 8, 20241,429.001,440.001,428.001,440.001,440.0022,300
Nov 7, 20241,403.001,434.001,398.001,425.001,425.0035,400
Nov 6, 20241,412.001,415.001,394.001,411.001,411.0020,900
Nov 5, 20241,428.001,431.001,398.001,398.001,398.0022,700
Nov 1, 20241,416.001,416.001,391.001,398.001,398.0015,500
Oct 31, 20241,404.001,429.001,377.001,428.001,428.0035,800
Oct 30, 20241,438.001,439.001,389.001,396.001,396.0075,400
Oct 29, 20241,417.001,443.001,417.001,443.001,443.0028,200
Oct 28, 20241,408.001,433.001,397.001,418.001,418.0022,500
Oct 25, 20241,409.001,409.001,388.001,401.001,401.0013,100
Oct 24, 20241,399.001,410.001,391.001,409.001,409.0018,400
Oct 23, 20241,425.001,426.001,397.001,401.001,401.0018,300
Oct 22, 20241,419.001,425.001,399.001,420.001,420.0044,500
Oct 21, 20241,400.001,450.001,398.001,426.001,426.00125,800
Oct 18, 20241,450.001,464.001,435.001,446.001,446.0014,100
Oct 17, 20241,470.001,476.001,456.001,456.001,456.0012,400
Oct 16, 20241,486.001,504.001,484.001,485.001,485.0018,900
Oct 15, 20241,498.001,504.001,491.001,491.001,491.0016,600
Oct 11, 20241,493.001,503.001,484.001,491.001,491.0014,600
Oct 10, 20241,550.001,550.001,481.001,493.001,493.0019,900
Oct 9, 20241,519.001,539.001,519.001,530.001,530.0014,200
Oct 8, 20241,552.001,554.001,510.001,519.001,519.0013,300
Oct 7, 20241,581.001,581.001,562.001,573.001,573.0029,600
Oct 4, 20241,546.001,581.001,546.001,548.001,548.0017,000
Oct 3, 20241,565.001,577.001,542.001,543.001,543.0019,400
Oct 2, 20241,515.001,560.001,515.001,541.001,541.0053,000
Oct 1, 20241,490.001,536.001,474.001,526.001,526.0040,400
Sep 30, 20241,451.001,487.001,451.001,485.001,485.0045,100
Sep 27, 2024 25 Dividend
Sep 27, 20241,513.001,513.001,479.001,481.001,481.0022,600
Sep 26, 20241,478.001,519.001,457.001,508.001,483.0062,300
Sep 25, 20241,455.001,460.001,439.001,455.001,430.8816,200
Sep 24, 20241,444.001,467.001,442.001,462.001,437.7619,900
Sep 20, 20241,482.001,482.001,442.001,444.001,420.0640,800
Sep 19, 20241,469.001,475.001,455.001,466.001,441.7037,800
Sep 18, 20241,449.001,461.001,436.001,459.001,434.8134,900
Sep 17, 20241,405.001,440.001,405.001,440.001,416.1330,300
Sep 13, 20241,409.001,409.001,400.001,407.001,383.6733,900
Sep 12, 20241,400.001,430.001,400.001,416.001,392.5356,500
Sep 11, 20241,394.001,405.001,370.001,396.001,372.8673,400
Sep 10, 20241,401.001,412.001,395.001,404.001,380.7220,100
Sep 9, 20241,370.001,417.001,370.001,411.001,387.6138,000
Sep 6, 20241,409.001,409.001,384.001,390.001,366.9637,100
Sep 5, 20241,400.001,428.001,399.001,414.001,390.5632,900
Sep 4, 20241,385.001,415.001,380.001,400.001,376.7941,300
Sep 3, 20241,397.001,410.001,397.001,408.001,384.6617,000
Sep 2, 20241,447.001,448.001,382.001,397.001,373.8419,500
Aug 30, 20241,455.001,477.001,450.001,453.001,428.9128,800
Aug 29, 20241,455.001,459.001,442.001,453.001,428.9115,500
Aug 28, 20241,469.001,473.001,438.001,466.001,441.7026,800
Aug 27, 20241,430.001,474.001,430.001,467.001,442.6828,100
Aug 26, 20241,416.001,432.001,416.001,425.001,401.3811,500
Aug 23, 20241,427.001,430.001,410.001,416.001,392.5314,000
Aug 22, 20241,407.001,411.001,392.001,411.001,387.619,300
Aug 21, 20241,409.001,412.001,400.001,407.001,383.6714,600
Aug 20, 20241,400.001,425.001,398.001,419.001,395.4851,000
Aug 19, 20241,375.001,386.001,366.001,381.001,358.1146,000
Aug 16, 20241,392.001,392.001,361.001,377.001,354.1712,900
Aug 15, 20241,380.001,392.001,359.001,371.001,348.2735,700
Aug 14, 20241,332.001,379.001,332.001,364.001,341.3937,300
Aug 13, 20241,306.001,329.001,306.001,329.001,306.9731,800
Aug 9, 20241,330.001,338.001,281.001,310.001,288.2858,200
Aug 8, 20241,261.001,310.001,261.001,300.001,278.4540,100
Aug 7, 20241,284.001,327.001,283.001,300.001,278.4558,400
Aug 6, 20241,290.001,370.001,275.001,278.001,256.8174,400
Aug 5, 20241,292.001,340.001,230.001,303.001,281.40130,500
Aug 2, 20241,378.001,401.001,359.001,359.001,336.4777,100
Aug 1, 20241,459.001,463.001,415.001,438.001,414.1636,300
Jul 31, 20241,446.001,479.001,439.001,479.001,454.4828,200
Jul 30, 20241,439.001,455.001,431.001,452.001,427.9338,100
Jul 29, 20241,414.001,434.001,412.001,432.001,408.2615,500
Jul 26, 20241,422.001,422.001,399.001,399.001,375.8112,000
Jul 25, 20241,379.001,413.001,379.001,409.001,385.6430,600
Jul 24, 20241,405.001,413.001,387.001,400.001,376.7954,500
Jul 23, 20241,414.001,435.001,405.001,406.001,382.6928,200
Jul 22, 20241,451.001,461.001,408.001,417.001,393.5133,600
Jul 19, 20241,449.001,457.001,434.001,449.001,424.9841,700
Jul 18, 20241,456.001,465.001,447.001,449.001,424.9827,100
Jul 17, 20241,460.001,466.001,437.001,456.001,431.8628,900
Jul 16, 20241,455.001,459.001,426.001,430.001,406.2932,100
Jul 12, 20241,428.001,460.001,428.001,447.001,423.0131,600
Jul 11, 20241,452.001,452.001,421.001,435.001,411.2139,200
Jul 10, 20241,441.001,461.001,435.001,450.001,425.9655,900
Jul 9, 20241,400.001,455.001,400.001,447.001,423.0150,500
Jul 8, 20241,393.001,409.001,393.001,400.001,376.7943,700
Jul 5, 20241,423.001,423.001,400.001,402.001,378.7626,200
Jul 4, 20241,421.001,439.001,421.001,429.001,405.3137,900
Jul 3, 20241,431.001,441.001,428.001,431.001,407.2830,500
Jul 2, 20241,430.001,444.001,428.001,444.001,420.0634,600
Jul 1, 20241,485.001,485.001,428.001,447.001,423.0124,200
Jun 28, 20241,496.001,496.001,450.001,479.001,454.4832,300
Jun 27, 20241,486.001,503.001,485.001,500.001,475.1336,600
Jun 26, 20241,485.001,495.001,467.001,490.001,465.3031,300
Jun 25, 20241,450.001,489.001,445.001,483.001,458.4158,400
Jun 24, 20241,429.001,436.001,413.001,435.001,411.2142,700
Jun 21, 20241,457.001,468.001,428.001,440.001,416.1343,900
Jun 20, 20241,454.001,464.001,447.001,460.001,435.8029,900
Jun 19, 20241,435.001,460.001,431.001,455.001,430.8867,500
Jun 18, 20241,428.001,428.001,407.001,420.001,396.4631,600
Jun 17, 20241,404.001,416.001,386.001,400.001,376.7937,600
Jun 14, 20241,379.001,420.001,379.001,415.001,391.5462,400
Jun 13, 20241,385.001,389.001,368.001,373.001,350.2452,000
Jun 12, 20241,365.001,386.001,365.001,378.001,355.1649,000
Jun 11, 20241,399.001,400.001,353.001,376.001,353.1992,800
Jun 10, 20241,342.001,356.001,342.001,353.001,330.5724,300
Jun 7, 20241,366.001,395.001,350.001,350.001,327.6220,100
Jun 6, 20241,351.001,369.001,340.001,361.001,338.4430,900
Jun 5, 20241,350.001,365.001,339.001,357.001,334.5022,100
Jun 4, 20241,352.001,377.001,346.001,353.001,330.5736,800
Jun 3, 20241,357.001,368.001,338.001,359.001,336.4725,000
May 31, 20241,355.001,375.001,350.001,359.001,336.4743,700
May 30, 20241,318.001,340.001,305.001,338.001,315.8225,500
May 29, 20241,339.001,352.001,318.001,318.001,296.1512,100
May 28, 20241,336.001,350.001,333.001,343.001,320.7419,200
May 27, 20241,341.001,354.001,328.001,340.001,317.7915,400
May 24, 20241,306.001,352.001,298.001,341.001,318.7751,800
May 23, 20241,304.001,317.001,290.001,317.001,295.1713,400