p-ban.com Corp. (TYO:3559)
Japan · Delayed Price · Currency is JPY 488.00
-4.00 (-0.81%)
Apr 28, 2026, 3:30 PM JST
p-ban.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.19% | 5,600 |
| Mar 27, 2026 | 487.00 | 501.00 | 481.00 | 501.00 | 491.00 | 3.94% | 4,400 |
| Mar 26, 2026 | 495.00 | 501.00 | 480.00 | 482.00 | 472.38 | -2.63% | 4,700 |
| Mar 25, 2026 | 481.00 | 506.00 | 480.00 | 495.00 | 485.12 | 2.91% | 14,100 |
| Mar 24, 2026 | 471.00 | 492.00 | 470.00 | 481.00 | 471.40 | 2.12% | 11,000 |
| Mar 23, 2026 | 490.00 | 490.00 | 469.00 | 471.00 | 461.60 | -4.46% | 28,300 |
| Mar 19, 2026 | 497.00 | 498.00 | 490.00 | 493.00 | 483.16 | -1.00% | 14,200 |
| Mar 18, 2026 | 497.00 | 512.00 | 492.00 | 498.00 | 488.06 | 0.81% | 36,800 |
| Mar 17, 2026 | 498.00 | 500.00 | 494.00 | 494.00 | 484.14 | -0.20% | 4,600 |
| Mar 16, 2026 | 500.00 | 500.00 | 495.00 | 495.00 | 485.12 | -1.00% | 4,500 |
| Mar 13, 2026 | 505.00 | 509.00 | 499.00 | 500.00 | 490.02 | -0.99% | 8,900 |
| Mar 12, 2026 | 520.00 | 522.00 | 505.00 | 505.00 | 494.92 | -1.75% | 17,000 |
| Mar 11, 2026 | 511.00 | 519.00 | 508.00 | 514.00 | 503.74 | 1.38% | 10,600 |
| Mar 10, 2026 | 510.00 | 517.00 | 503.00 | 507.00 | 496.88 | 3.05% | 11,400 |
| Mar 9, 2026 | 507.00 | 507.00 | 486.00 | 492.00 | 482.18 | -3.53% | 24,900 |
| Mar 6, 2026 | 505.00 | 514.00 | 505.00 | 510.00 | 499.82 | 1.59% | 6,400 |
| Mar 5, 2026 | 511.00 | 513.00 | 502.00 | 502.00 | 491.98 | 1.01% | 11,000 |
| Mar 4, 2026 | 507.00 | 507.00 | 484.00 | 497.00 | 487.08 | -3.87% | 21,000 |
| Mar 3, 2026 | 540.00 | 540.00 | 515.00 | 517.00 | 506.68 | -4.08% | 29,200 |
| Mar 2, 2026 | 528.00 | 540.00 | 521.00 | 539.00 | 528.24 | 0.19% | 21,000 |
| Feb 27, 2026 | 525.00 | 538.00 | 525.00 | 538.00 | 527.26 | 1.13% | 10,800 |
| Feb 26, 2026 | 533.00 | 538.00 | 524.00 | 532.00 | 521.38 | -0.19% | 20,300 |
| Feb 25, 2026 | 523.00 | 534.00 | 517.00 | 533.00 | 522.36 | 3.29% | 12,700 |
| Feb 24, 2026 | 531.00 | 531.00 | 516.00 | 516.00 | 505.70 | -2.82% | 17,800 |
| Feb 20, 2026 | 540.00 | 540.00 | 519.00 | 531.00 | 520.40 | -1.85% | 33,400 |
| Feb 19, 2026 | 529.00 | 543.00 | 520.00 | 541.00 | 530.20 | 2.27% | 51,700 |
| Feb 18, 2026 | 517.00 | 532.00 | 512.00 | 529.00 | 518.44 | 2.92% | 45,200 |
| Feb 17, 2026 | 507.00 | 515.00 | 505.00 | 514.00 | 503.74 | 0.59% | 28,200 |
| Feb 16, 2026 | 508.00 | 512.00 | 505.00 | 511.00 | 500.80 | -0.20% | 32,200 |