p-ban.com Corp. (TYO:3559)
Japan · Delayed Price · Currency is JPY 510.00
+8.00 (1.59%)
At close: Mar 6, 2026
p-ban.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 505.00 | 514.00 | 505.00 | 510.00 | 510.00 | 1.59% | 6,400 |
| Mar 5, 2026 | 511.00 | 513.00 | 502.00 | 502.00 | 502.00 | 1.01% | 11,000 |
| Mar 4, 2026 | 507.00 | 507.00 | 484.00 | 497.00 | 497.00 | -3.87% | 21,000 |
| Mar 3, 2026 | 540.00 | 540.00 | 515.00 | 517.00 | 517.00 | -4.08% | 29,200 |
| Mar 2, 2026 | 528.00 | 540.00 | 521.00 | 539.00 | 539.00 | 0.19% | 20,600 |
| Feb 27, 2026 | 525.00 | 538.00 | 525.00 | 538.00 | 538.00 | 1.13% | 10,800 |
| Feb 26, 2026 | 533.00 | 538.00 | 524.00 | 532.00 | 532.00 | -0.19% | 20,300 |
| Feb 25, 2026 | 523.00 | 534.00 | 517.00 | 533.00 | 533.00 | 3.29% | 12,700 |
| Feb 24, 2026 | 531.00 | 531.00 | 516.00 | 516.00 | 516.00 | -2.82% | 17,800 |
| Feb 20, 2026 | 540.00 | 540.00 | 519.00 | 531.00 | 531.00 | -1.85% | 33,400 |
| Feb 19, 2026 | 529.00 | 543.00 | 520.00 | 541.00 | 541.00 | 2.27% | 51,700 |
| Feb 18, 2026 | 517.00 | 532.00 | 512.00 | 529.00 | 529.00 | 2.92% | 45,200 |
| Feb 17, 2026 | 507.00 | 515.00 | 505.00 | 514.00 | 514.00 | 0.59% | 28,200 |
| Feb 16, 2026 | 508.00 | 512.00 | 505.00 | 511.00 | 511.00 | -0.20% | 30,100 |
| Feb 13, 2026 | 518.00 | 518.00 | 503.00 | 512.00 | 512.00 | 2.20% | 38,600 |
| Feb 12, 2026 | 502.00 | 507.00 | 501.00 | 501.00 | 501.00 | -0.20% | 11,900 |
| Feb 10, 2026 | 494.00 | 504.00 | 494.00 | 502.00 | 502.00 | 1.41% | 16,700 |
| Feb 9, 2026 | 494.00 | 498.00 | 494.00 | 495.00 | 495.00 | 0.41% | 7,400 |
| Feb 6, 2026 | 498.00 | 498.00 | 492.00 | 493.00 | 493.00 | -0.20% | 11,100 |
| Feb 5, 2026 | 495.00 | 499.00 | 494.00 | 494.00 | 494.00 | -0.40% | 8,000 |
| Feb 4, 2026 | 497.00 | 498.00 | 495.00 | 496.00 | 496.00 | -0.40% | 8,500 |
| Feb 3, 2026 | 494.00 | 504.00 | 491.00 | 498.00 | 498.00 | 1.22% | 22,000 |
| Feb 2, 2026 | 499.00 | 505.00 | 492.00 | 492.00 | 492.00 | -1.40% | 24,300 |
| Jan 30, 2026 | 496.00 | 500.00 | 494.00 | 499.00 | 499.00 | 0.60% | 9,000 |
| Jan 29, 2026 | 494.00 | 497.00 | 491.00 | 496.00 | 496.00 | 0.40% | 8,800 |
| Jan 28, 2026 | 496.00 | 500.00 | 491.00 | 494.00 | 494.00 | -0.40% | 23,000 |
| Jan 27, 2026 | 499.00 | 500.00 | 492.00 | 496.00 | 496.00 | -0.40% | 30,200 |
| Jan 26, 2026 | 508.00 | 508.00 | 495.00 | 498.00 | 498.00 | -2.16% | 39,200 |
| 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% | 49,800 |
| 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 |