p-ban.com Corp. (TYO:3559)
Japan · Delayed Price · Currency is JPY 421.00
-4.00 (-0.94%)
Aug 21, 2026, 3:30 PM JST
p-ban.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 407.00 | 415.00 | 392.00 | 394.00 | 394.00 | -3.67% | 73,100 |
| Jul 16, 2026 | 415.00 | 415.00 | 407.00 | 409.00 | 409.00 | -2.15% | 25,600 |
| Jul 15, 2026 | 408.00 | 419.00 | 406.00 | 418.00 | 418.00 | 2.20% | 21,100 |
| Jul 14, 2026 | 408.00 | 411.00 | 405.00 | 409.00 | 409.00 | 0.74% | 16,100 |
| Jul 13, 2026 | 407.00 | 415.00 | 406.00 | 406.00 | 406.00 | -0.98% | 19,100 |
| Jul 10, 2026 | 404.00 | 413.00 | 404.00 | 410.00 | 410.00 | 1.49% | 29,100 |
| Jul 9, 2026 | 405.00 | 409.00 | 403.00 | 404.00 | 404.00 | -0.25% | 13,200 |
| Jul 8, 2026 | 407.00 | 415.00 | 402.00 | 405.00 | 405.00 | -0.74% | 26,600 |
| Jul 7, 2026 | 415.00 | 418.00 | 407.00 | 408.00 | 408.00 | -0.97% | 19,000 |
| Jul 6, 2026 | 416.00 | 420.00 | 409.00 | 412.00 | 412.00 | -0.72% | 25,100 |
| Jul 3, 2026 | 414.00 | 416.00 | 405.00 | 415.00 | 415.00 | 0.24% | 43,500 |
| Jul 2, 2026 | 413.00 | 414.00 | 407.00 | 414.00 | 414.00 | 0.24% | 19,300 |
| Jul 1, 2026 | 413.00 | 421.00 | 410.00 | 413.00 | 413.00 | 1.98% | 23,400 |
| Jun 30, 2026 | 401.00 | 412.00 | 401.00 | 405.00 | 405.00 | 1.50% | 25,500 |
| Jun 29, 2026 | 403.00 | 405.00 | 399.00 | 399.00 | 399.00 | -0.50% | 73,500 |
| Jun 26, 2026 | 410.00 | 413.00 | 397.00 | 401.00 | 401.00 | -2.67% | 47,300 |
| Jun 25, 2026 | 406.00 | 413.00 | 401.00 | 412.00 | 412.00 | 1.48% | 52,900 |
| Jun 24, 2026 | 409.00 | 413.00 | 401.00 | 406.00 | 406.00 | -0.49% | 116,700 |
| Jun 23, 2026 | 419.00 | 437.00 | 403.00 | 408.00 | 408.00 | -2.63% | 181,900 |
| Jun 22, 2026 | 410.00 | 428.00 | 406.00 | 419.00 | 419.00 | -0.24% | 156,400 |
| Jun 19, 2026 | 443.00 | 494.00 | 410.00 | 420.00 | 420.00 | -6.46% | 650,100 |
| Jun 18, 2026 | 410.00 | 487.00 | 406.00 | 449.00 | 449.00 | 8.19% | 1,119,500 |
| Jun 17, 2026 | 459.00 | 467.00 | 415.00 | 415.00 | 415.00 | -9.59% | 1,073,000 |
| Jun 16, 2026 | 395.00 | 459.00 | 391.00 | 459.00 | 459.00 | 21.11% | 1,890,900 |
| Jun 15, 2026 | 385.00 | 389.00 | 375.00 | 379.00 | 379.00 | -1.30% | 77,800 |
| Jun 12, 2026 | 403.00 | 407.00 | 378.00 | 384.00 | 384.00 | -4.00% | 233,000 |
| Jun 11, 2026 | 451.00 | 466.00 | 398.00 | 400.00 | 400.00 | -15.79% | 596,900 |