Skip to main content
logo
PKSHA Technology Inc. (TYO:3993)
Japan flag Japan · Delayed Price · Currency is JPY
2,768.00
-165.00 (-5.63%)
Feb 6, 2026, 3:30 PM JST

PKSHA Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 30, 20253,590.003,625.003,490.003,510.003,510.00-2.77%365,400
Dec 29, 20253,500.003,625.003,460.003,610.003,610.004.49%392,900
Dec 26, 20253,495.003,510.003,430.003,455.003,455.000.14%274,400
Dec 25, 20253,350.003,485.003,335.003,450.003,450.002.99%293,400
Dec 24, 20253,310.003,425.003,310.003,350.003,350.000.60%286,400
Dec 23, 20253,310.003,355.003,290.003,330.003,330.001.52%287,000
Dec 22, 20253,330.003,335.003,250.003,280.003,280.002.18%405,500
Dec 19, 20253,200.003,210.003,100.003,210.003,210.001.58%912,800
Dec 18, 20253,255.003,280.003,135.003,160.003,160.00-3.81%643,200
Dec 17, 20253,300.003,310.003,260.003,285.003,285.000.92%240,300
Dec 16, 20253,330.003,330.003,255.003,255.003,255.00-3.56%343,400
Dec 15, 20253,355.003,455.003,340.003,375.003,375.00-0.15%292,200
Dec 12, 20253,500.003,505.003,340.003,380.003,380.00-2.73%371,700
Dec 11, 20253,550.003,565.003,420.003,475.003,475.00-1.97%375,500
Dec 10, 20253,520.003,580.003,515.003,545.003,545.001.87%338,400
Dec 9, 20253,505.003,575.003,455.003,480.003,480.00-0.85%241,500
Dec 8, 20253,375.003,510.003,365.003,510.003,510.004.93%456,600
Dec 5, 20253,405.003,415.003,315.003,345.003,345.00-1.76%254,200
Dec 4, 20253,360.003,460.003,360.003,405.003,405.001.95%335,200
Dec 3, 20253,300.003,380.003,280.003,340.003,340.002.61%349,000
Dec 2, 20253,330.003,405.003,255.003,255.003,255.00-2.40%299,600
Dec 1, 20253,380.003,410.003,275.003,335.003,335.00-1.91%435,300
Nov 28, 20253,415.003,450.003,370.003,400.003,400.00-0.44%242,400
Nov 27, 20253,375.003,455.003,350.003,415.003,415.001.94%211,600
Nov 26, 20253,500.003,500.003,345.003,350.003,350.00-3.18%440,100
Nov 25, 20253,535.003,560.003,455.003,460.003,460.00-0.57%278,500