p-ban.com Corp. (TYO:3559)
Japan · Delayed Price · Currency is JPY 432.00
+20.00 (4.85%)
Nov 12, 2026, 3:30 PM JST
p-ban.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 415.00 | 432.00 | 415.00 | 432.00 | 432.00 | 4.85% | 6,200 |
| Nov 11, 2026 | 405.00 | 417.00 | 398.00 | 412.00 | 412.00 | 0.98% | 6,500 |
| Nov 10, 2026 | 404.00 | 411.00 | 404.00 | 408.00 | 408.00 | 1.24% | 2,800 |
| Nov 9, 2026 | 393.00 | 420.00 | 393.00 | 403.00 | 403.00 | 4.68% | 24,200 |
| Nov 6, 2026 | 412.00 | 416.00 | 381.00 | 385.00 | 385.00 | -10.05% | 33,300 |
| Nov 5, 2026 | 444.00 | 455.00 | 428.00 | 428.00 | 428.00 | -2.95% | 10,400 |
| Nov 4, 2026 | 439.00 | 445.00 | 425.00 | 441.00 | 441.00 | 0.46% | 2,700 |
| Nov 2, 2026 | 441.00 | 441.00 | 439.00 | 439.00 | 439.00 | -0.45% | 400 |
| Oct 30, 2026 | 441.00 | 441.00 | 439.00 | 441.00 | 441.00 | -0.45% | 700 |
| Oct 29, 2026 | 441.00 | 443.00 | 439.00 | 443.00 | 443.00 | 0.45% | 1,500 |
| Oct 28, 2026 | 465.00 | 465.00 | 440.00 | 441.00 | 441.00 | -4.75% | 20,700 |
| Oct 27, 2026 | 465.00 | 465.00 | 463.00 | 463.00 | 463.00 | -0.43% | 400 |
| Oct 26, 2026 | 450.00 | 468.00 | 450.00 | 465.00 | 465.00 | 1.97% | 4,100 |
| Oct 23, 2026 | 450.00 | 459.00 | 442.00 | 456.00 | 456.00 | - | 6,600 |
| Oct 22, 2026 | 452.00 | 460.00 | 451.00 | 456.00 | 456.00 | -0.22% | 5,000 |
| Oct 21, 2026 | 457.00 | 460.00 | 457.00 | 457.00 | 457.00 | 0.88% | 2,100 |
| Oct 20, 2026 | 461.00 | 461.00 | 453.00 | 453.00 | 453.00 | -1.74% | 2,500 |
| Oct 19, 2026 | 454.00 | 461.00 | 454.00 | 461.00 | 461.00 | 0.44% | 400 |
| Oct 16, 2026 | 461.00 | 465.00 | 459.00 | 459.00 | 459.00 | - | 700 |
| Oct 15, 2026 | 464.00 | 464.00 | 456.00 | 459.00 | 459.00 | -2.13% | 2,300 |
| Oct 14, 2026 | 465.00 | 474.00 | 464.00 | 469.00 | 469.00 | - | 1,600 |
| Oct 13, 2026 | 468.00 | 474.00 | 464.00 | 469.00 | 469.00 | -0.85% | 1,900 |
| Oct 9, 2026 | 472.00 | 476.00 | 472.00 | 473.00 | 473.00 | -0.42% | 4,500 |
| Oct 8, 2026 | 478.00 | 478.00 | 470.00 | 475.00 | 475.00 | - | 6,200 |
| Oct 7, 2026 | 459.00 | 475.00 | 459.00 | 475.00 | 475.00 | 2.81% | 2,900 |
| Oct 6, 2026 | 450.00 | 479.00 | 442.00 | 462.00 | 462.00 | 0.87% | 23,700 |
| Oct 5, 2026 | 443.00 | 460.00 | 443.00 | 458.00 | 458.00 | 3.39% | 13,100 |
| Oct 2, 2026 | 452.00 | 452.00 | 436.00 | 443.00 | 443.00 | -1.99% | 16,500 |
| 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% | 9,800 |
| 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% | 1,700 |
| 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 |