p-ban.com Corp. (TYO:3559)
Japan · Delayed Price · Currency is JPY 384.00
-16.00 (-4.00%)
Jun 12, 2026, 3:30 PM JST
p-ban.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 451.00 | 466.00 | 398.00 | 400.00 | 400.00 | -15.79% | 596,900 |
| Jun 10, 2026 | 484.00 | 516.00 | 468.00 | 475.00 | 475.00 | 8.94% | 1,845,300 |
| Jun 9, 2026 | 420.00 | 437.00 | 419.00 | 436.00 | 436.00 | 3.81% | 5,700 |
| Jun 8, 2026 | 431.00 | 432.00 | 420.00 | 420.00 | 420.00 | -3.45% | 7,200 |
| Jun 5, 2026 | 415.00 | 440.00 | 415.00 | 435.00 | 435.00 | 3.57% | 5,800 |
| Jun 4, 2026 | 422.00 | 425.00 | 416.00 | 420.00 | 420.00 | 0.24% | 4,700 |
| Jun 3, 2026 | 418.00 | 427.00 | 410.00 | 419.00 | 419.00 | 0.24% | 8,200 |
| Jun 2, 2026 | 416.00 | 425.00 | 416.00 | 418.00 | 418.00 | -0.24% | 10,100 |
| Jun 1, 2026 | 429.00 | 429.00 | 416.00 | 419.00 | 419.00 | -2.33% | 23,300 |
| May 29, 2026 | 421.00 | 430.00 | 421.00 | 429.00 | 429.00 | 1.18% | 17,200 |
| May 28, 2026 | 427.00 | 428.00 | 417.00 | 424.00 | 424.00 | -0.70% | 14,300 |
| May 27, 2026 | 435.00 | 438.00 | 423.00 | 427.00 | 427.00 | -1.39% | 14,600 |
| May 26, 2026 | 434.00 | 438.00 | 429.00 | 433.00 | 433.00 | -1.14% | 15,900 |
| May 25, 2026 | 440.00 | 445.00 | 432.00 | 438.00 | 438.00 | -1.57% | 6,300 |
| May 22, 2026 | 442.00 | 445.00 | 433.00 | 445.00 | 445.00 | 0.68% | 10,100 |
| May 21, 2026 | 448.00 | 448.00 | 441.00 | 442.00 | 442.00 | -1.56% | 5,800 |
| May 20, 2026 | 452.00 | 456.00 | 448.00 | 449.00 | 449.00 | -0.22% | 6,900 |
| May 19, 2026 | 450.00 | 451.00 | 450.00 | 450.00 | 450.00 | - | 4,100 |
| May 18, 2026 | 454.00 | 455.00 | 450.00 | 450.00 | 450.00 | -0.88% | 5,500 |
| May 15, 2026 | 452.00 | 462.00 | 452.00 | 454.00 | 454.00 | -1.73% | 5,600 |
| May 14, 2026 | 466.00 | 466.00 | 460.00 | 462.00 | 462.00 | -0.22% | 5,300 |
| May 13, 2026 | 465.00 | 465.00 | 456.00 | 463.00 | 463.00 | -0.22% | 6,400 |
| May 12, 2026 | 453.00 | 464.00 | 453.00 | 464.00 | 464.00 | 1.98% | 2,300 |
| May 11, 2026 | 468.00 | 469.00 | 453.00 | 455.00 | 455.00 | -2.78% | 13,600 |
| May 8, 2026 | 470.00 | 474.00 | 468.00 | 468.00 | 468.00 | -1.47% | 6,300 |
| May 7, 2026 | 473.00 | 478.00 | 467.00 | 475.00 | 475.00 | -0.42% | 11,800 |
| May 1, 2026 | 474.00 | 480.00 | 474.00 | 477.00 | 477.00 | -0.63% | 4,600 |
| Apr 30, 2026 | 489.00 | 492.00 | 477.00 | 480.00 | 480.00 | -1.64% | 10,200 |
| Apr 28, 2026 | 494.00 | 494.00 | 488.00 | 488.00 | 488.00 | -0.81% | 1,700 |
| Apr 27, 2026 | 493.00 | 496.00 | 492.00 | 492.00 | 492.00 | -0.20% | 3,900 |
| Apr 24, 2026 | 493.00 | 493.00 | 483.00 | 493.00 | 493.00 | 0.20% | 5,200 |
| Apr 23, 2026 | 492.00 | 492.00 | 484.00 | 492.00 | 492.00 | -0.20% | 1,900 |
| Apr 22, 2026 | 490.00 | 493.00 | 486.00 | 493.00 | 493.00 | 0.61% | 4,500 |
| Apr 21, 2026 | 491.00 | 493.00 | 490.00 | 490.00 | 490.00 | -0.81% | 4,800 |
| Apr 20, 2026 | 489.00 | 494.00 | 489.00 | 494.00 | 494.00 | 0.61% | 9,200 |
| Apr 17, 2026 | 494.00 | 494.00 | 489.00 | 491.00 | 491.00 | -0.61% | 4,300 |
| Apr 16, 2026 | 496.00 | 498.00 | 493.00 | 494.00 | 494.00 | -0.40% | 7,200 |
| Apr 15, 2026 | 499.00 | 500.00 | 483.00 | 496.00 | 496.00 | - | 2,800 |
| Apr 14, 2026 | 490.00 | 497.00 | 490.00 | 496.00 | 496.00 | 0.61% | 3,100 |
| Apr 13, 2026 | 493.00 | 493.00 | 488.00 | 493.00 | 493.00 | 0.20% | 1,900 |
| Apr 10, 2026 | 494.00 | 494.00 | 490.00 | 492.00 | 492.00 | -0.40% | 1,500 |
| Apr 9, 2026 | 489.00 | 494.00 | 489.00 | 494.00 | 494.00 | 0.41% | 1,300 |
| Apr 8, 2026 | 493.00 | 496.00 | 486.00 | 492.00 | 492.00 | 1.03% | 4,900 |
| Apr 7, 2026 | 495.00 | 498.00 | 483.00 | 487.00 | 487.00 | -0.81% | 10,500 |
| Apr 6, 2026 | 494.00 | 494.00 | 491.00 | 491.00 | 491.00 | -0.20% | 1,300 |
| Apr 3, 2026 | 486.00 | 495.00 | 486.00 | 492.00 | 492.00 | 1.44% | 1,300 |
| Apr 2, 2026 | 494.00 | 499.00 | 484.00 | 485.00 | 485.00 | -2.81% | 13,900 |
| Apr 1, 2026 | 501.00 | 501.00 | 496.00 | 499.00 | 499.00 | 2.25% | 2,000 |
| Mar 31, 2026 | 481.00 | 494.00 | 480.00 | 488.00 | 488.00 | 0.62% | 5,600 |
| Mar 30, 2026 | 483.00 | 489.00 | 475.00 | 485.00 | 485.00 | -1.22% | 5,600 |