Tokyo - Delayed Quote
JPY
Prestige International Inc. (4290.T)
663.00
-15.00
(-2.21%)
At close: October 30 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
674.00
675.00
653.00
663.00
663.00
834,800
Oct 29, 2026
692.00
695.00
673.00
678.00
678.00
974,300
Oct 28, 2026
701.00
705.00
692.00
695.00
695.00
348,700
Oct 27, 2026
716.00
718.00
700.00
704.00
704.00
386,400
Oct 26, 2026
719.00
722.00
714.00
718.00
718.00
259,400
Oct 23, 2026
724.00
726.00
712.00
715.00
715.00
312,300
Oct 22, 2026
710.00
723.00
709.00
717.00
717.00
352,000
Oct 21, 2026
710.00
711.00
704.00
705.00
705.00
308,000
Oct 20, 2026
712.00
713.00
704.00
704.00
704.00
306,100
Oct 19, 2026
710.00
713.00
707.00
710.00
710.00
408,500
Oct 16, 2026
705.00
711.00
703.00
709.00
709.00
406,800
Oct 15, 2026
690.00
701.00
687.00
701.00
701.00
570,100
Oct 14, 2026
691.00
693.00
684.00
691.00
691.00
249,700
Oct 13, 2026
687.00
690.00
683.00
688.00
688.00
444,200
Oct 9, 2026
671.00
682.00
669.00
678.00
678.00
707,800
Oct 8, 2026
667.00
668.00
661.00
666.00
666.00
519,500
Oct 7, 2026
666.00
668.00
661.00
661.00
661.00
455,600
Oct 6, 2026
666.00
671.00
665.00
666.00
666.00
412,400
Oct 5, 2026
666.00
669.00
662.00
667.00
667.00
524,300
Oct 2, 2026
677.00
677.00
666.00
668.00
668.00
476,700
Oct 1, 2026
681.00
686.00
677.00
684.00
684.00
405,500
Sep 30, 2026
682.00
684.00
675.00
682.00
682.00
535,700
Sep 29, 2026
14
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
686.00
689.00
682.00
683.00
683.00
1,515,100
Sep 28, 2026
728.00
729.00
702.00
703.00
689.00
1,966,300
Sep 25, 2026
713.00
724.00
712.00
723.00
708.60
939,400
Sep 24, 2026
708.00
716.00
706.00
712.00
697.82
1,157,900
Sep 18, 2026
706.00
711.00
704.00
708.00
693.90
540,400
Sep 17, 2026
700.00
709.00
699.00
709.00
694.88
473,300
Sep 16, 2026
701.00
703.00
695.00
698.00
684.10
433,600
Sep 15, 2026
699.00
701.00
692.00
696.00
682.14
344,600
Sep 14, 2026
680.00
697.00
678.00
694.00
680.18
620,800
Sep 11, 2026
666.00
670.00
663.00
670.00
656.66
592,100
Sep 10, 2026
671.00
674.00
666.00
670.00
656.66
593,200
Sep 9, 2026
681.00
684.00
670.00
670.00
656.66
741,300
Sep 8, 2026
686.00
686.00
677.00
684.00
670.38
705,200
Sep 7, 2026
694.00
698.00
691.00
692.00
678.22
541,400
Sep 4, 2026
699.00
701.00
693.00
693.00
679.20
539,300
Sep 3, 2026
697.00
703.00
694.00
703.00
689.00
647,300
Sep 2, 2026
710.00
710.00
697.00
697.00
683.12
818,700
Sep 1, 2026
721.00
723.00
712.00
712.00
697.82
671,700
Aug 31, 2026
723.00
726.00
715.00
719.00
704.68
872,300
Aug 28, 2026
734.00
743.00
725.00
726.00
711.54
1,033,600
Aug 27, 2026
727.00
740.00
723.00
734.00
719.38
412,300
Aug 26, 2026
748.00
749.00
734.00
737.00
722.32
484,800
Aug 25, 2026
735.00
744.00
731.00
740.00
725.26
715,900
Aug 24, 2026
740.00
746.00
738.00
740.00
725.26
458,900
Aug 21, 2026
736.00
739.00
733.00
736.00
721.34
334,300
Aug 20, 2026
727.00
734.00
726.00
734.00
719.38
553,000
Aug 19, 2026
729.00
729.00
720.00
725.00
710.56
343,100
Aug 18, 2026
721.00
728.00
718.00
725.00
710.56
400,300
Aug 17, 2026
720.00
725.00
718.00
720.00
705.66
543,600
Aug 14, 2026
710.00
720.00
709.00
718.00
703.70
295,400
Aug 13, 2026
705.00
717.00
701.00
717.00
702.72
432,400
Aug 12, 2026
707.00
709.00
702.00
705.00
690.96
401,100
Aug 10, 2026
705.00
707.00
700.00
703.00
689.00
389,200
Aug 7, 2026
694.00
698.00
690.00
695.00
681.16
513,800
Aug 6, 2026
689.00
694.00
683.00
692.00
678.22
481,300
Aug 5, 2026
690.00
695.00
686.00
689.00
675.28
534,200
Aug 4, 2026
698.00
700.00
685.00
685.00
671.36
524,800
Aug 3, 2026
710.00
712.00
692.00
696.00
682.14
787,800
Jul 31, 2026
717.00
727.00
708.00
710.00
695.86
596,200
Jul 30, 2026
726.00
733.00
720.00
730.00
715.46
963,900
Jul 29, 2026
725.00
739.00
704.00
732.00
717.42
2,644,600
Jul 28, 2026
674.00
688.00
668.00
686.00
672.34
648,400
Jul 27, 2026
667.00
671.00
664.00
667.00
653.72
476,100
Jul 24, 2026
652.00
661.00
649.00
660.00
646.86
373,600
Jul 23, 2026
662.00
664.00
652.00
656.00
642.94
297,900
Jul 22, 2026
663.00
664.00
655.00
662.00
648.82
356,600
Jul 21, 2026
672.00
678.00
664.00
667.00
653.72
348,800
Jul 17, 2026
675.00
682.00
670.00
672.00
658.62
378,900
Jul 16, 2026
675.00
680.00
669.00
674.00
660.58
454,800
Jul 15, 2026
673.00
677.00
670.00
675.00
661.56
428,200
Jul 14, 2026
672.00
679.00
667.00
670.00
656.66
497,300
Jul 13, 2026
670.00
671.00
664.00
668.00
654.70
280,700
Jul 10, 2026
666.00
670.00
665.00
666.00
652.74
344,100
Jul 9, 2026
669.00
670.00
663.00
666.00
652.74
224,800
Jul 8, 2026
660.00
669.00
660.00
665.00
651.76
297,000
Jul 7, 2026
660.00
664.00
657.00
660.00
646.86
277,800
Jul 6, 2026
652.00
657.00
651.00
657.00
643.92
295,200
Jul 3, 2026
649.00
651.00
644.00
649.00
636.08
384,500
Jul 2, 2026
641.00
646.00
635.00
642.00
629.21
417,400
Jul 1, 2026
640.00
643.00
634.00
635.00
622.35
207,500
Jun 30, 2026
645.00
650.00
644.00
645.00
632.16
262,300
Jun 29, 2026
649.00
653.00
643.00
647.00
634.12
455,700
Jun 26, 2026
634.00
640.00
631.00
640.00
627.25
625,900
Jun 25, 2026
640.00
640.00
633.00
634.00
621.37
309,300
Jun 24, 2026
637.00
639.00
632.00
635.00
622.35
297,500
Jun 23, 2026
638.00
639.00
630.00
633.00
620.39
332,100
Jun 22, 2026
642.00
647.00
639.00
641.00
628.23
271,500
Jun 19, 2026
639.00
642.00
636.00
642.00
629.21
240,500
Jun 18, 2026
644.00
648.00
636.00
642.00
629.21
288,000
Jun 17, 2026
640.00
648.00
639.00
642.00
629.21
420,300
Jun 16, 2026
647.00
648.00
640.00
641.00
628.23
301,200
Jun 15, 2026
661.00
663.00
648.00
651.00
638.04
278,100
Jun 12, 2026
668.00
670.00
652.00
661.00
647.84
358,100
Jun 11, 2026
688.00
688.00
663.00
664.00
650.78
451,700
Jun 10, 2026
692.00
698.00
680.00
683.00
669.40
448,900
Jun 9, 2026
692.00
710.00
682.00
685.00
671.36
852,000
Jun 8, 2026
689.00
696.00
670.00
687.00
673.32
1,092,800
Jun 5, 2026
641.00
652.00
640.00
649.00
636.08
309,000
Jun 4, 2026
634.00
641.00
628.00
637.00
624.31
478,700
Jun 3, 2026
645.00
647.00
637.00
639.00
626.27
501,600
Jun 2, 2026
634.00
645.00
628.00
642.00
629.21
533,700
Jun 1, 2026
628.00
639.00
623.00
639.00
626.27
774,700
May 29, 2026
630.00
636.00
627.00
627.00
614.51
3,388,900
May 28, 2026
640.00
642.00
630.00
631.00
618.43
411,900
May 27, 2026
633.00
644.00
630.00
641.00
628.23
420,400
May 26, 2026
640.00
645.00
632.00
641.00
628.23
345,000
May 25, 2026
640.00
643.00
628.00
641.00
628.23
439,900
May 22, 2026
645.00
646.00
632.00
632.00
619.41
501,500
May 21, 2026
655.00
665.00
644.00
646.00
633.14
779,300
May 20, 2026
670.00
673.00
652.00
654.00
640.98
470,800
May 19, 2026
663.00
678.00
655.00
673.00
659.60
544,200
May 18, 2026
662.00
667.00
656.00
657.00
643.92
509,300
May 15, 2026
659.00
666.00
646.00
666.00
652.74
609,600
May 14, 2026
670.00
674.00
652.00
657.00
643.92
646,500
May 13, 2026
663.00
666.00
650.00
656.00
642.94
459,000
May 12, 2026
682.00
682.00
664.00
667.00
653.72
241,900
May 11, 2026
685.00
687.00
677.00
682.00
668.42
211,200
May 8, 2026
687.00
690.00
678.00
684.00
670.38
332,100
May 7, 2026
671.00
690.00
670.00
687.00
673.32
419,300
May 1, 2026
664.00
675.00
655.00
667.00
653.72
494,700
Apr 30, 2026
668.00
671.00
662.00
665.00
651.76
377,900
Apr 28, 2026
670.00
679.00
668.00
678.00
664.50
460,100
Apr 27, 2026
662.00
672.00
661.00
669.00
655.68
335,800
Apr 24, 2026
672.00
674.00
660.00
661.00
647.84
287,000
Apr 23, 2026
670.00
674.00
664.00
672.00
658.62
352,300
Apr 22, 2026
673.00
675.00
667.00
668.00
654.70
171,000
Apr 21, 2026
677.00
679.00
671.00
674.00
660.58
226,800
Apr 20, 2026
693.00
693.00
673.00
675.00
661.56
254,200
Apr 17, 2026
690.00
692.00
686.00
687.00
673.32
162,100
Apr 16, 2026
698.00
701.00
684.00
686.00
672.34
295,900
Apr 15, 2026
697.00
702.00
689.00
692.00
678.22
343,900
Apr 14, 2026
686.00
691.00
685.00
690.00
676.26
156,000
Apr 13, 2026
683.00
686.00
680.00
684.00
670.38
208,500
Apr 10, 2026
695.00
698.00
681.00
684.00
670.38
166,400
Apr 9, 2026
701.00
706.00
695.00
695.00
681.16
218,200
Apr 8, 2026
714.00
714.00
698.00
701.00
687.04
195,600
Apr 7, 2026
692.00
703.00
692.00
698.00
684.10
183,100
Apr 6, 2026
694.00
696.00
689.00
694.00
680.18
173,200
Apr 3, 2026
685.00
693.00
682.00
691.00
677.24
172,600
Apr 2, 2026
680.00
692.00
679.00
685.00
671.36
187,700
Apr 1, 2026
685.00
686.00
678.00
686.00
672.34
171,100
Mar 31, 2026
666.00
680.00
666.00
671.00
657.64
221,800
Mar 30, 2026
13
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
659.00
669.00
656.00
666.00
652.74
220,600
Mar 27, 2026
685.00
692.00
684.00
687.00
660.58
270,100
Mar 26, 2026
694.00
694.00
677.00
685.00
658.65
176,300
Mar 25, 2026
694.00
696.00
689.00
696.00
669.23
241,900
Mar 24, 2026
677.00
681.00
674.00
679.00
652.89
194,100
Mar 23, 2026
665.00
677.00
661.00
670.00
644.23
297,700
Mar 19, 2026
680.00
691.00
677.00
677.00
650.96
204,400
Mar 18, 2026
689.00
689.00
682.00
688.00
661.54
93,000
Mar 17, 2026
683.00
691.00
679.00
679.00
652.89
193,700
Mar 16, 2026
677.00
687.00
675.00
683.00
656.73
200,100
Mar 13, 2026
674.00
682.00
673.00
674.00
648.08
158,800
Mar 12, 2026
681.00
683.00
674.00
679.00
652.89
244,600
Mar 11, 2026
692.00
692.00
684.00
685.00
658.65
179,700
Mar 10, 2026
692.00
692.00
682.00
685.00
658.65
195,900
Mar 9, 2026
665.00
687.00
664.00
684.00
657.69
268,000
Mar 6, 2026
676.00
695.00
673.00
689.00
662.50
314,200
Mar 5, 2026
678.00
683.00
674.00
682.00
655.77
210,600
Mar 4, 2026
669.00
673.00
656.00
664.00
638.46
344,800
Mar 3, 2026
689.00
691.00
677.00
677.00
650.96
309,300
Mar 2, 2026
692.00
695.00
686.00
690.00
663.46
330,200
Feb 27, 2026
695.00
703.00
690.00
702.00
675.00
224,200
Feb 26, 2026
684.00
694.00
682.00
687.00
660.58
322,800
Feb 25, 2026
673.00
681.00
671.00
681.00
654.81
244,100
Feb 24, 2026
669.00
681.00
667.00
673.00
647.12
211,400
Feb 20, 2026
669.00
672.00
664.00
670.00
644.23
242,300
Feb 19, 2026
675.00
680.00
670.00
670.00
644.23
328,500
Feb 18, 2026
683.00
683.00
672.00
675.00
649.04
130,800
Feb 17, 2026
679.00
680.00
670.00
673.00
647.12
215,500
Feb 16, 2026
694.00
696.00
675.00
679.00
652.89
352,700
Feb 13, 2026
698.00
703.00
689.00
695.00
668.27
281,000
Feb 12, 2026
688.00
700.00
688.00
698.00
671.15
387,600
Feb 10, 2026
693.00
704.00
693.00
698.00
671.15
157,500
Feb 9, 2026
695.00
695.00
686.00
690.00
663.46
213,800
Feb 6, 2026
686.00
693.00
678.00
685.00
658.65
335,900
Feb 5, 2026
695.00
697.00
688.00
689.00
662.50
224,500
Feb 4, 2026
682.00
691.00
682.00
685.00
658.65
248,500
Feb 3, 2026
684.00
693.00
680.00
682.00
655.77
292,100
Feb 2, 2026
690.00
690.00
674.00
674.00
648.08
316,200
Jan 30, 2026
689.00
697.00
675.00
692.00
665.39
455,200
Jan 29, 2026
715.00
715.00
699.00
699.00
672.12
387,800
Jan 28, 2026
720.00
721.00
712.00
720.00
692.31
184,200
Jan 27, 2026
726.00
732.00
724.00
728.00
700.00
126,700
Jan 26, 2026
739.00
742.00
733.00
736.00
707.69
143,200
Jan 23, 2026
742.00
752.00
742.00
749.00
720.19
128,100
Jan 22, 2026
737.00
744.00
735.00
740.00
711.54
176,400
Jan 21, 2026
735.00
738.00
729.00
734.00
705.77
136,600
Jan 20, 2026
751.00
753.00
742.00
746.00
717.31
143,500
Jan 19, 2026
758.00
762.00
749.00
753.00
724.04
208,300
Jan 16, 2026
745.00
758.00
741.00
758.00
728.85
123,600
Jan 15, 2026
745.00
751.00
743.00
748.00
719.23
129,500
Jan 14, 2026
755.00
757.00
745.00
751.00
722.12
155,900
Jan 13, 2026
755.00
758.00
748.00
752.00
723.08
204,000
Jan 9, 2026
744.00
749.00
740.00
745.00
716.35
121,900
Jan 8, 2026
742.00
747.00
738.00
740.00
711.54
139,900
Jan 7, 2026
736.00
749.00
734.00
742.00
713.46
180,900
Jan 6, 2026
727.00
740.00
725.00
740.00
711.54
219,900
Jan 5, 2026
725.00
732.00
721.00
724.00
696.15
257,600
Dec 30, 2025
731.00
735.00
728.00
728.00
700.00
150,300
Dec 29, 2025
728.00
731.00
726.00
729.00
700.96
157,800
Dec 26, 2025
730.00
731.00
724.00
725.00
697.12
93,600
Dec 25, 2025
722.00
729.00
722.00
729.00
700.96
116,500
Dec 24, 2025
734.00
735.00
718.00
722.00
694.23
151,800
Dec 23, 2025
723.00
734.00
723.00
734.00
705.77
268,800
Dec 22, 2025
727.00
728.00
718.00
723.00
695.19
211,900
Dec 19, 2025
722.00
730.00
720.00
723.00
695.19
313,500
Dec 18, 2025
713.00
722.00
709.00
720.00
692.31
273,900
Dec 17, 2025
712.00
712.00
705.00
708.00
680.77
217,700
Dec 16, 2025
707.00
712.00
706.00
708.00
680.77
160,500
Dec 15, 2025
699.00
709.00
695.00
709.00
681.73
171,200
Dec 12, 2025
704.00
704.00
695.00
699.00
672.12
232,300
Dec 11, 2025
705.00
706.00
695.00
695.00
668.27
243,600
Dec 10, 2025
692.00
704.00
691.00
701.00
674.04
270,000
Dec 9, 2025
695.00
696.00
686.00
691.00
664.42
240,800
Dec 8, 2025
687.00
698.00
686.00
697.00
670.19
227,100
Dec 5, 2025
683.00
686.00
677.00
680.00
653.85
248,000
Dec 4, 2025
688.00
692.00
685.00
692.00
665.39
251,900
Dec 3, 2025
685.00
695.00
682.00
688.00
661.54
345,900
Dec 2, 2025
674.00
695.00
672.00
690.00
663.46
391,500
Dec 1, 2025
684.00
689.00
669.00
672.00
646.15
236,100
Nov 28, 2025
676.00
685.00
676.00
683.00
656.73
245,400
Nov 27, 2025
681.00
683.00
675.00
676.00
650.00
286,200
Nov 26, 2025
673.00
679.00
671.00
679.00
652.89
189,300
Nov 25, 2025
674.00
682.00
669.00
671.00
645.19
234,200
Nov 21, 2025
654.00
667.00
653.00
667.00
641.35
274,100
Nov 20, 2025
657.00
659.00
654.00
656.00
630.77
179,100
Nov 19, 2025
659.00
663.00
652.00
652.00
626.92
217,800
Nov 18, 2025
660.00
666.00
658.00
659.00
633.65
319,000
Nov 17, 2025
651.00
663.00
650.00
663.00
637.50
283,800
Nov 14, 2025
645.00
655.00
645.00
650.00
625.00
252,000
Nov 13, 2025
646.00
648.00
644.00
645.00
620.19
238,100
Nov 12, 2025
645.00
649.00
638.00
644.00
619.23
223,600
Nov 11, 2025
630.00
647.00
626.00
644.00
619.23
278,500
Nov 10, 2025
638.00
640.00
631.00
635.00
610.58
315,300
Nov 7, 2025
625.00
635.00
618.00
632.00
607.69
553,000
Nov 6, 2025
622.00
626.00
617.00
619.00
595.19
640,400
Nov 5, 2025
639.00
641.00
624.00
632.00
607.69
492,200
Nov 4, 2025
649.00
652.00
641.00
642.00
617.31
293,300
Oct 31, 2025
672.00
675.00
650.00
663.00
637.50
759,100
Oct 30, 2025
652.00
663.00
637.00
662.00
636.54
2,245,800
