PKSHA Technology Inc. (3993.T) JPX
3,045.00
-15(-0.49%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,045.00
-15(-0.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3,000 | 3,045 | 3,045 | 3,085 | 2,972 | 671,000 |
| March 12, 2026 | 3,165 | 3,060 | 3,060 | 3,170 | 3,035 | 395,700 |
| March 11, 2026 | 3,250 | 3,235 | 3,235 | 3,290 | 3,195 | 304,800 |
| March 10, 2026 | 3,250 | 3,180 | 3,180 | 3,300 | 3,170 | 171,600 |
| March 09, 2026 | 3,155 | 3,175 | 3,175 | 3,235 | 3,065 | 516,200 |
| March 06, 2026 | 3,290 | 3,335 | 3,335 | 3,430 | 3,265 | 748,500 |
| March 05, 2026 | 3,210 | 3,275 | 3,275 | 3,325 | 3,180 | 523,000 |
| March 04, 2026 | 3,170 | 3,085 | 3,085 | 3,175 | 2,996 | 469,700 |
| March 03, 2026 | 3,250 | 3,110 | 3,110 | 3,280 | 3,110 | 495,700 |
| March 02, 2026 | 3,345 | 3,250 | 3,250 | 3,405 | 3,250 | 604,900 |
| February 27, 2026 | 3,210 | 3,415 | 3,415 | 3,415 | 3,185 | 1.05M |
| February 26, 2026 | 2,910 | 3,200 | 3,200 | 3,235 | 2,906 | 1.23M |
| February 25, 2026 | 2,732 | 2,840 | 2,840 | 2,852 | 2,702 | 706,200 |
| February 24, 2026 | 2,729 | 2,735 | 2,735 | 2,735 | 2,675 | 581,100 |
| February 20, 2026 | 2,770 | 2,758 | 0 | 2,800 | 2,741 | 295,800 |
| February 19, 2026 | 2,805 | 2,792 | 0 | 2,821 | 2,773 | 319,600 |
| February 18, 2026 | 2,762 | 2,788 | 0 | 2,824 | 2,749 | 442,000 |
| February 17, 2026 | 2,806 | 2,762 | 0 | 2,813 | 2,731 | 425,700 |
| February 16, 2026 | 2,900 | 2,847 | 0 | 2,915 | 2,773 | 645,400 |
| February 13, 2026 | 3,010 | 2,877 | 0 | 3,060 | 2,860 | 925,200 |
| February 12, 2026 | 2,924 | 2,941 | 0 | 2,973 | 2,906 | 495,000 |
| February 10, 2026 | 2,820 | 2,920 | 0 | 2,973 | 2,816 | 560,600 |
| February 09, 2026 | 2,805 | 2,755 | 0 | 2,811 | 2,722 | 679,100 |
| February 06, 2026 | 2,868 | 2,768 | 0 | 2,868 | 2,751 | 775,500 |
| February 05, 2026 | 2,905 | 2,933 | 0 | 3,005 | 2,895 | 590,800 |
| February 04, 2026 | 3,100 | 2,933 | 0 | 3,105 | 2,933 | 694,600 |
| February 03, 2026 | 3,160 | 3,150 | 0 | 3,170 | 3,120 | 223,400 |
| February 02, 2026 | 3,150 | 3,130 | 0 | 3,225 | 3,120 | 250,800 |
| January 30, 2026 | 3,205 | 3,150 | 0 | 3,230 | 3,115 | 367,200 |
| January 29, 2026 | 3,250 | 3,235 | 0 | 3,255 | 3,215 | 167,100 |
| January 28, 2026 | 3,300 | 3,270 | 0 | 3,305 | 3,245 | 187,600 |
| January 27, 2026 | 3,350 | 3,305 | 0 | 3,370 | 3,295 | 156,900 |
| January 26, 2026 | 3,350 | 3,295 | 0 | 3,375 | 3,295 | 161,300 |
| January 23, 2026 | 3,380 | 3,350 | 0 | 3,425 | 3,335 | 213,400 |
| January 22, 2026 | 3,385 | 3,335 | 0 | 3,395 | 3,335 | 176,800 |
| January 21, 2026 | 3,370 | 3,395 | 0 | 3,400 | 3,325 | 188,600 |
| January 20, 2026 | 3,470 | 3,450 | 0 | 3,515 | 3,415 | 174,700 |
| January 19, 2026 | 3,510 | 3,470 | 0 | 3,525 | 3,465 | 236,300 |
| January 16, 2026 | 3,600 | 3,550 | 0 | 3,650 | 3,505 | 301,900 |
| January 15, 2026 | 3,515 | 3,585 | 0 | 3,595 | 3,505 | 248,000 |
| January 14, 2026 | 3,545 | 3,540 | 0 | 3,595 | 3,525 | 205,600 |
| January 13, 2026 | 3,600 | 3,540 | 0 | 3,615 | 3,525 | 215,400 |
| January 09, 2026 | 3,505 | 3,545 | 0 | 3,560 | 3,495 | 250,300 |
| January 08, 2026 | 3,540 | 3,530 | 0 | 3,565 | 3,505 | 200,200 |
| January 07, 2026 | 3,580 | 3,500 | 0 | 3,580 | 3,495 | 295,600 |
| January 06, 2026 | 3,545 | 3,610 | 0 | 3,640 | 3,535 | 348,200 |
| January 05, 2026 | 3,500 | 3,515 | 0 | 3,525 | 3,435 | 377,000 |
| December 30, 2025 | 3,590 | 3,510 | 0 | 3,625 | 3,490 | 365,400 |
| December 29, 2025 | 3,500 | 3,610 | 0 | 3,625 | 3,460 | 392,900 |
| December 26, 2025 | 3,495 | 3,455 | 0 | 3,510 | 3,430 | 274,400 |
| December 25, 2025 | 3,350 | 3,450 | 0 | 3,485 | 3,335 | 293,400 |
| December 24, 2025 | 3,310 | 3,350 | 0 | 3,425 | 3,310 | 286,400 |
| December 23, 2025 | 3,310 | 3,330 | 0 | 3,355 | 3,290 | 287,000 |
| December 22, 2025 | 3,330 | 3,280 | 0 | 3,335 | 3,250 | 405,500 |
| December 19, 2025 | 3,200 | 3,210 | 0 | 3,210 | 3,100 | 912,800 |
| December 18, 2025 | 3,255 | 3,160 | 0 | 3,280 | 3,135 | 643,200 |
| December 17, 2025 | 3,300 | 3,285 | 0 | 3,310 | 3,260 | 240,300 |
| December 16, 2025 | 3,330 | 3,255 | 0 | 3,330 | 3,255 | 343,400 |
| December 15, 2025 | 3,355 | 3,375 | 0 | 3,455 | 3,340 | 292,200 |
| December 12, 2025 | 3,500 | 3,380 | 0 | 3,505 | 3,340 | 371,700 |