p-ban.com Corp. (TYO:3559)
Japan · Delayed Price · Currency is JPY 442.00
-10.00 (-2.21%)
Oct 2, 2026, 1:46 PM JST
p-ban.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 452.00 | 452.00 | 436.00 | 441.00 | - | -2.43% | 7,300 |
| Oct 1, 2026 | 459.00 | 459.00 | 447.00 | 452.00 | 452.00 | -0.88% | 3,000 |
| Sep 30, 2026 | 438.00 | 456.00 | 436.00 | 456.00 | 456.00 | 2.24% | 4,600 |
| Sep 29, 2026 | 455.00 | 455.00 | 428.00 | 446.00 | 446.00 | -1.55% | 9,500 |
| Sep 28, 2026 | 457.00 | 460.00 | 440.00 | 453.00 | 453.00 | -0.22% | 4,100 |
| Sep 25, 2026 | 456.00 | 458.00 | 454.00 | 454.00 | 454.00 | -1.52% | 1,400 |
| Sep 24, 2026 | 460.00 | 461.00 | 457.00 | 461.00 | 461.00 | 1.32% | 3,500 |
| Sep 18, 2026 | 454.00 | 459.00 | 451.00 | 455.00 | 455.00 | -1.30% | 1,600 |
| Sep 17, 2026 | 461.00 | 462.00 | 461.00 | 461.00 | 461.00 | -0.43% | 700 |
| Sep 16, 2026 | 467.00 | 467.00 | 461.00 | 463.00 | 463.00 | -0.64% | 700 |
| Sep 15, 2026 | 448.00 | 470.00 | 445.00 | 466.00 | 466.00 | 3.56% | 8,100 |
| Sep 14, 2026 | 445.00 | 450.00 | 437.00 | 450.00 | 450.00 | 1.12% | 5,300 |
| Sep 11, 2026 | 443.00 | 455.00 | 442.00 | 445.00 | 445.00 | -2.63% | 5,300 |
| Sep 10, 2026 | 457.00 | 459.00 | 449.00 | 457.00 | 457.00 | -0.87% | 2,500 |
| Sep 9, 2026 | 469.00 | 469.00 | 457.00 | 461.00 | 461.00 | -1.50% | 1,800 |
| Sep 8, 2026 | 470.00 | 474.00 | 467.00 | 468.00 | 468.00 | 0.65% | 6,400 |
| Sep 7, 2026 | 456.00 | 465.00 | 456.00 | 465.00 | 465.00 | 1.53% | 1,200 |
| Sep 4, 2026 | 456.00 | 460.00 | 455.00 | 458.00 | 458.00 | - | 1,600 |
| Sep 3, 2026 | 458.00 | 465.00 | 458.00 | 458.00 | 458.00 | -0.43% | 2,600 |
| Sep 2, 2026 | 462.00 | 468.00 | 453.00 | 460.00 | 460.00 | -1.50% | 7,000 |
| Sep 1, 2026 | 475.00 | 475.00 | 464.00 | 467.00 | 467.00 | -1.68% | 13,300 |
| Aug 31, 2026 | 456.00 | 475.00 | 452.00 | 475.00 | 475.00 | 4.63% | 14,000 |
| Aug 28, 2026 | 452.00 | 458.00 | 452.00 | 454.00 | 454.00 | -0.87% | 4,400 |
| Aug 27, 2026 | 447.00 | 458.00 | 441.00 | 458.00 | 458.00 | 2.46% | 17,300 |
| Aug 26, 2026 | 449.00 | 450.00 | 432.00 | 447.00 | 447.00 | 1.82% | 30,600 |
| Aug 25, 2026 | 424.00 | 449.00 | 419.00 | 439.00 | 439.00 | 3.54% | 10,100 |
| Aug 24, 2026 | 420.00 | 424.00 | 416.00 | 424.00 | 424.00 | 0.71% | 6,400 |
| Aug 21, 2026 | 420.00 | 421.00 | 415.00 | 421.00 | 421.00 | -0.94% | 1,900 |
| Aug 20, 2026 | 413.00 | 425.00 | 413.00 | 425.00 | 425.00 | 3.16% | 900 |
| Aug 19, 2026 | 412.00 | 421.00 | 411.00 | 412.00 | 412.00 | -1.44% | 4,800 |
| Aug 18, 2026 | 421.00 | 421.00 | 417.00 | 418.00 | 418.00 | -1.18% | 8,700 |
| Aug 17, 2026 | 422.00 | 426.00 | 422.00 | 423.00 | 423.00 | -1.17% | 4,900 |
| Aug 14, 2026 | 406.00 | 434.00 | 406.00 | 428.00 | 428.00 | -3.17% | 27,600 |
| Aug 13, 2026 | 440.00 | 447.00 | 434.00 | 442.00 | 442.00 | 0.45% | 18,300 |
| Aug 12, 2026 | 433.00 | 440.00 | 423.00 | 440.00 | 440.00 | 1.62% | 17,600 |
| Aug 10, 2026 | 440.00 | 440.00 | 432.00 | 433.00 | 433.00 | -1.59% | 3,100 |
| Aug 7, 2026 | 432.00 | 440.00 | 432.00 | 440.00 | 440.00 | 0.92% | 3,500 |
| Aug 6, 2026 | 432.00 | 440.00 | 432.00 | 436.00 | 436.00 | 0.46% | 6,300 |
| Aug 5, 2026 | 425.00 | 437.00 | 424.00 | 434.00 | 434.00 | 2.12% | 25,200 |
| Aug 4, 2026 | 415.00 | 427.00 | 415.00 | 425.00 | 425.00 | 2.41% | 15,300 |
| Aug 3, 2026 | 416.00 | 416.00 | 405.00 | 415.00 | 415.00 | 0.48% | 9,400 |
| Jul 31, 2026 | 415.00 | 418.00 | 410.00 | 413.00 | 413.00 | -0.72% | 4,700 |
| Jul 30, 2026 | 416.00 | 417.00 | 411.00 | 416.00 | 416.00 | 0.24% | 1,500 |
| Jul 29, 2026 | 415.00 | 417.00 | 407.00 | 415.00 | 415.00 | 0.48% | 17,600 |
| Jul 28, 2026 | 414.00 | 415.00 | 404.00 | 413.00 | 413.00 | -0.96% | 14,000 |
| Jul 27, 2026 | 400.00 | 417.00 | 400.00 | 417.00 | 417.00 | 4.77% | 27,500 |
| Jul 24, 2026 | 401.00 | 401.00 | 396.00 | 398.00 | 398.00 | -0.75% | 17,700 |
| Jul 23, 2026 | 404.00 | 405.00 | 398.00 | 401.00 | 401.00 | -0.99% | 13,800 |
| Jul 22, 2026 | 396.00 | 405.00 | 396.00 | 405.00 | 405.00 | 1.76% | 16,900 |
| Jul 21, 2026 | 395.00 | 400.00 | 393.00 | 398.00 | 398.00 | 1.02% | 31,500 |