p-ban.com Corp. (TYO:3559)
Japan · Delayed Price · Currency is JPY 509.00
0.00 (0.00%)
At close: Jan 23, 2026
p-ban.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 507.00 | 524.00 | 503.00 | 509.00 | 509.00 | - | 53,300 |
| Jan 22, 2026 | 509.00 | 514.00 | 506.00 | 509.00 | 509.00 | 0.20% | 22,900 |
| Jan 21, 2026 | 519.00 | 519.00 | 508.00 | 508.00 | 508.00 | -2.12% | 27,700 |
| Jan 20, 2026 | 520.00 | 532.00 | 512.00 | 519.00 | 519.00 | 0.39% | 56,000 |
| Jan 19, 2026 | 513.00 | 524.00 | 507.00 | 517.00 | 517.00 | 0.39% | 33,000 |
| Jan 16, 2026 | 517.00 | 533.00 | 514.00 | 515.00 | 515.00 | -0.77% | 46,400 |
| Jan 15, 2026 | 521.00 | 532.00 | 512.00 | 519.00 | 519.00 | 0.39% | 99,800 |
| Jan 14, 2026 | 546.00 | 549.00 | 510.00 | 517.00 | 517.00 | -7.01% | 234,500 |
| Jan 13, 2026 | 551.00 | 595.00 | 531.00 | 556.00 | 556.00 | 7.13% | 736,400 |
| Jan 9, 2026 | 525.00 | 579.00 | 519.00 | 519.00 | 519.00 | 4.01% | 1,618,900 |
| Jan 8, 2026 | 502.00 | 502.00 | 498.00 | 499.00 | 499.00 | -0.80% | 2,000 |
| Jan 7, 2026 | 499.00 | 503.00 | 498.00 | 503.00 | 503.00 | 0.60% | 4,800 |
| Jan 6, 2026 | 487.00 | 506.00 | 487.00 | 500.00 | 500.00 | 2.67% | 19,400 |
| Jan 5, 2026 | 490.00 | 490.00 | 486.00 | 487.00 | 487.00 | - | 6,700 |
| Dec 30, 2025 | 476.00 | 491.00 | 476.00 | 487.00 | 487.00 | 0.21% | 25,600 |
| Dec 29, 2025 | 485.00 | 486.00 | 479.00 | 486.00 | 486.00 | 1.25% | 7,800 |
| Dec 26, 2025 | 469.00 | 485.00 | 469.00 | 480.00 | 480.00 | 1.48% | 25,300 |
| Dec 25, 2025 | 475.00 | 476.00 | 466.00 | 473.00 | 473.00 | -1.05% | 38,800 |
| Dec 24, 2025 | 485.00 | 485.00 | 474.00 | 478.00 | 478.00 | -1.44% | 27,900 |
| Dec 23, 2025 | 486.00 | 498.00 | 481.00 | 485.00 | 485.00 | 0.83% | 22,400 |
| Dec 22, 2025 | 497.00 | 497.00 | 476.00 | 481.00 | 481.00 | -3.22% | 30,200 |
| Dec 19, 2025 | 477.00 | 499.00 | 473.00 | 497.00 | 497.00 | 3.33% | 64,500 |
| Dec 18, 2025 | 481.00 | 482.00 | 476.00 | 481.00 | 481.00 | -0.82% | 73,200 |
| Dec 17, 2025 | 490.00 | 494.00 | 483.00 | 485.00 | 485.00 | -2.02% | 26,600 |
| Dec 16, 2025 | 496.00 | 503.00 | 494.00 | 495.00 | 495.00 | -1.00% | 14,000 |
| Dec 15, 2025 | 499.00 | 502.00 | 491.00 | 500.00 | 500.00 | 0.40% | 10,200 |
| Dec 12, 2025 | 486.00 | 499.00 | 486.00 | 498.00 | 498.00 | -0.40% | 22,300 |
| Dec 11, 2025 | 512.00 | 512.00 | 500.00 | 500.00 | 500.00 | -1.96% | 14,100 |
| Dec 10, 2025 | 512.00 | 514.00 | 508.00 | 510.00 | 510.00 | -0.58% | 9,800 |
| Dec 9, 2025 | 524.00 | 524.00 | 512.00 | 513.00 | 513.00 | -0.77% | 13,300 |
| Dec 8, 2025 | 515.00 | 522.00 | 511.00 | 517.00 | 517.00 | -0.58% | 28,500 |
| Dec 5, 2025 | 526.00 | 530.00 | 512.00 | 520.00 | 520.00 | -0.38% | 20,400 |
| Dec 4, 2025 | 512.00 | 532.00 | 512.00 | 522.00 | 522.00 | 1.56% | 11,500 |
| Dec 3, 2025 | 519.00 | 525.00 | 511.00 | 514.00 | 514.00 | -0.58% | 20,800 |
| Dec 2, 2025 | 528.00 | 534.00 | 517.00 | 517.00 | 517.00 | -2.45% | 15,600 |
| Dec 1, 2025 | 516.00 | 536.00 | 516.00 | 530.00 | 530.00 | 2.71% | 45,900 |
| Nov 28, 2025 | 511.00 | 520.00 | 511.00 | 516.00 | 516.00 | 0.19% | 6,200 |
| Nov 27, 2025 | 508.00 | 520.00 | 508.00 | 515.00 | 515.00 | 2.39% | 11,000 |
| Nov 26, 2025 | 504.00 | 507.00 | 496.00 | 503.00 | 503.00 | 1.00% | 21,100 |
| Nov 25, 2025 | 495.00 | 504.00 | 491.00 | 498.00 | 498.00 | 0.61% | 10,600 |
| Nov 21, 2025 | 496.00 | 499.00 | 486.00 | 495.00 | 495.00 | -1.79% | 18,800 |
| Nov 20, 2025 | 492.00 | 511.00 | 482.00 | 504.00 | 504.00 | 4.13% | 38,900 |
| Nov 19, 2025 | 493.00 | 493.00 | 482.00 | 484.00 | 484.00 | -1.83% | 16,800 |
| Nov 18, 2025 | 503.00 | 503.00 | 490.00 | 493.00 | 493.00 | -1.99% | 15,700 |
| Nov 17, 2025 | 505.00 | 520.00 | 496.00 | 503.00 | 503.00 | 0.20% | 31,300 |
| Nov 14, 2025 | 521.00 | 524.00 | 502.00 | 502.00 | 502.00 | -5.46% | 28,600 |
| Nov 13, 2025 | 522.00 | 545.00 | 522.00 | 531.00 | 531.00 | 1.92% | 30,300 |
| Nov 12, 2025 | 528.00 | 532.00 | 521.00 | 521.00 | 521.00 | -2.25% | 27,600 |
| Nov 11, 2025 | 532.00 | 533.00 | 527.00 | 533.00 | 533.00 | - | 13,100 |
| Nov 10, 2025 | 532.00 | 534.00 | 524.00 | 533.00 | 533.00 | 1.91% | 16,800 |