Skip to main content
logo
PKSHA Technology Inc. (TYO:3993)
Japan flag Japan · Delayed Price · Currency is JPY
2,934.00
-91.00 (-3.01%)
Mar 19, 2026, 11:30 AM JST

PKSHA Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20263,000.003,045.002,972.003,025.003,025.000.50%231,300
Mar 17, 20263,025.003,075.003,005.003,010.003,010.00-0.17%165,700
Mar 16, 20263,030.003,110.002,976.003,015.003,015.00-0.99%240,800
Mar 13, 20263,000.003,085.002,972.003,045.003,045.00-0.49%671,000
Mar 12, 20263,165.003,170.003,035.003,060.003,060.00-5.41%395,700
Mar 11, 20263,250.003,290.003,195.003,235.003,235.002.86%304,800
Mar 10, 20263,250.003,300.003,130.003,145.003,145.00-0.94%346,900
Mar 9, 20263,155.003,235.003,065.003,175.003,175.00-4.80%516,200
Mar 6, 20263,290.003,430.003,265.003,335.003,335.001.83%748,500
Mar 5, 20263,210.003,325.003,180.003,275.003,275.006.68%523,000
Mar 4, 20263,170.003,175.002,996.003,070.003,070.00-1.29%594,500
Mar 3, 20263,250.003,280.003,110.003,110.003,110.00-4.31%495,700
Mar 2, 20263,345.003,405.003,250.003,250.003,250.00-4.83%604,900
Feb 27, 20263,210.003,415.003,185.003,415.003,415.006.72%1,053,500
Feb 26, 20262,910.003,235.002,906.003,200.003,200.0012.68%1,231,000
Feb 25, 20262,732.002,852.002,702.002,840.002,840.003.84%706,200
Feb 24, 20262,729.002,735.002,675.002,735.002,735.00-0.83%581,100
Feb 20, 20262,770.002,800.002,741.002,758.002,758.00-1.22%295,800
Feb 19, 20262,805.002,821.002,773.002,792.002,792.000.14%319,600
Feb 18, 20262,762.002,824.002,749.002,788.002,788.000.94%442,000
Feb 17, 20262,806.002,813.002,731.002,762.002,762.00-2.99%425,700
Feb 16, 20262,900.002,915.002,773.002,847.002,847.00-1.04%645,400
Feb 13, 20263,010.003,060.002,860.002,877.002,877.00-2.18%925,200
Feb 12, 20262,924.002,973.002,906.002,941.002,941.000.72%495,000
Feb 10, 20262,820.002,973.002,816.002,920.002,920.005.99%560,600
Feb 9, 20262,805.002,811.002,722.002,755.002,755.00-0.47%679,100
Feb 6, 20262,868.002,868.002,751.002,768.002,768.00-5.63%775,500
Feb 5, 20262,905.003,005.002,895.002,933.002,933.00-590,800
Feb 4, 20263,100.003,105.002,933.002,933.002,933.00-6.89%694,600
Feb 3, 20263,160.003,170.003,120.003,150.003,150.000.64%223,400
Feb 2, 20263,150.003,225.003,120.003,130.003,130.00-0.63%250,800
Jan 30, 20263,205.003,230.003,115.003,150.003,150.00-2.63%367,200
Jan 29, 20263,250.003,255.003,215.003,235.003,235.00-1.07%167,100
Jan 28, 20263,300.003,305.003,245.003,270.003,270.00-1.06%187,600
Jan 27, 20263,350.003,370.003,295.003,305.003,305.000.30%156,900
Jan 26, 20263,350.003,375.003,295.003,295.003,295.00-1.64%161,300
Jan 23, 20263,380.003,425.003,335.003,350.003,350.000.45%213,400
Jan 22, 20263,385.003,395.003,335.003,335.003,335.00-1.77%176,800
Jan 21, 20263,370.003,400.003,325.003,395.003,395.00-1.59%188,600
Jan 20, 20263,470.003,515.003,415.003,450.003,450.00-0.58%174,700
Jan 19, 20263,510.003,525.003,465.003,470.003,470.00-2.25%236,300
Jan 16, 20263,600.003,650.003,505.003,550.003,550.00-0.98%301,900
Jan 15, 20263,515.003,595.003,505.003,585.003,585.001.27%248,000
Jan 14, 20263,545.003,595.003,525.003,540.003,540.00-205,600
Jan 13, 20263,600.003,615.003,525.003,540.003,540.00-0.14%215,400
Jan 9, 20263,505.003,560.003,495.003,545.003,545.000.42%250,300
Jan 8, 20263,540.003,565.003,505.003,530.003,530.000.86%200,200
Jan 7, 20263,580.003,580.003,495.003,500.003,500.00-3.05%295,600
Jan 6, 20263,545.003,640.003,535.003,610.003,610.002.70%348,200
Jan 5, 20263,500.003,525.003,435.003,515.003,515.000.14%377,000