PKSHA Technology Inc. (TYO:3993)
3,730.00
-40.00 (-1.06%)
Oct 2, 2025, 12:45 PM JST
PKSHA Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 2, 2025 | 3,785.00 | 3,845.00 | 3,715.00 | 3,720.00 | - | -1.33% | 235,900 |
Oct 1, 2025 | 3,810.00 | 3,875.00 | 3,750.00 | 3,770.00 | 3,770.00 | -2.33% | 498,600 |
Sep 30, 2025 | 3,705.00 | 3,880.00 | 3,690.00 | 3,860.00 | 3,860.00 | 5.03% | 644,400 |
Sep 29, 2025 | 3,690.00 | 3,730.00 | 3,675.00 | 3,675.00 | 3,675.00 | -0.14% | 251,300 |
Sep 26, 2025 | 3,725.00 | 3,790.00 | 3,680.00 | 3,680.00 | 3,680.00 | -1.74% | 342,100 |
Sep 25, 2025 | 3,615.00 | 3,750.00 | 3,600.00 | 3,745.00 | 3,745.00 | 1.77% | 422,100 |
Sep 24, 2025 | 3,755.00 | 3,755.00 | 3,670.00 | 3,680.00 | 3,680.00 | -3.03% | 371,200 |
Sep 22, 2025 | 3,820.00 | 3,860.00 | 3,750.00 | 3,795.00 | 3,795.00 | 0.40% | 318,100 |
Sep 19, 2025 | 3,905.00 | 3,930.00 | 3,670.00 | 3,780.00 | 3,780.00 | -3.20% | 1,446,800 |
Sep 18, 2025 | 3,795.00 | 4,000.00 | 3,790.00 | 3,905.00 | 3,905.00 | 3.31% | 1,095,600 |
Sep 17, 2025 | 3,820.00 | 3,820.00 | 3,710.00 | 3,780.00 | 3,780.00 | -1.05% | 1,095,600 |
Sep 16, 2025 | 3,845.00 | 3,865.00 | 3,750.00 | 3,820.00 | 3,820.00 | -0.26% | 740,300 |
Sep 12, 2025 | 3,780.00 | 3,850.00 | 3,720.00 | 3,830.00 | 3,830.00 | 2.13% | 783,700 |
Sep 11, 2025 | 3,700.00 | 3,750.00 | 3,680.00 | 3,750.00 | 3,750.00 | 1.35% | 783,700 |
Sep 10, 2025 | 3,670.00 | 3,700.00 | 3,620.00 | 3,700.00 | 3,700.00 | 1.09% | 281,400 |
Sep 9, 2025 | 3,695.00 | 3,750.00 | 3,630.00 | 3,660.00 | 3,660.00 | -0.81% | 416,700 |
Sep 8, 2025 | 3,625.00 | 3,705.00 | 3,595.00 | 3,690.00 | 3,690.00 | 2.93% | 617,000 |
Sep 5, 2025 | 3,550.00 | 3,585.00 | 3,515.00 | 3,585.00 | 3,585.00 | 1.70% | 361,600 |
Sep 4, 2025 | 3,490.00 | 3,525.00 | 3,455.00 | 3,525.00 | 3,525.00 | 1.88% | 324,500 |
Sep 3, 2025 | 3,525.00 | 3,530.00 | 3,445.00 | 3,460.00 | 3,460.00 | -2.81% | 448,100 |
Sep 2, 2025 | 3,695.00 | 3,700.00 | 3,540.00 | 3,560.00 | 3,560.00 | -2.60% | 329,000 |
Sep 1, 2025 | 3,635.00 | 3,775.00 | 3,620.00 | 3,655.00 | 3,655.00 | -0.41% | 485,800 |
Aug 29, 2025 | 3,690.00 | 3,730.00 | 3,620.00 | 3,670.00 | 3,670.00 | 0.27% | 521,200 |
Aug 28, 2025 | 3,530.00 | 3,680.00 | 3,520.00 | 3,660.00 | 3,660.00 | 3.24% | 780,400 |
Aug 27, 2025 | 3,530.00 | 3,625.00 | 3,450.00 | 3,545.00 | 3,545.00 | 1.14% | 586,400 |
Aug 26, 2025 | 3,550.00 | 3,550.00 | 3,420.00 | 3,505.00 | 3,505.00 | -1.27% | 615,000 |
Aug 25, 2025 | 3,450.00 | 3,570.00 | 3,445.00 | 3,550.00 | 3,550.00 | 4.11% | 674,400 |
Aug 22, 2025 | 3,445.00 | 3,450.00 | 3,395.00 | 3,410.00 | 3,410.00 | -0.87% | 309,600 |
Aug 21, 2025 | 3,500.00 | 3,505.00 | 3,440.00 | 3,440.00 | 3,440.00 | -1.71% | 414,300 |
Aug 20, 2025 | 3,635.00 | 3,640.00 | 3,485.00 | 3,500.00 | 3,500.00 | -5.53% | 828,000 |
Aug 19, 2025 | 3,680.00 | 3,710.00 | 3,575.00 | 3,705.00 | 3,705.00 | 1.37% | 597,100 |
Aug 18, 2025 | 3,610.00 | 3,750.00 | 3,590.00 | 3,655.00 | 3,655.00 | 2.38% | 969,500 |
Aug 15, 2025 | 3,730.00 | 3,785.00 | 3,530.00 | 3,570.00 | 3,570.00 | 1.42% | 1,941,700 |
Aug 14, 2025 | 3,555.00 | 3,580.00 | 3,490.00 | 3,520.00 | 3,520.00 | -0.98% | 755,100 |
Aug 13, 2025 | 3,550.00 | 3,595.00 | 3,475.00 | 3,555.00 | 3,555.00 | 0.71% | 640,100 |
Aug 12, 2025 | 3,530.00 | 3,545.00 | 3,470.00 | 3,530.00 | 3,530.00 | 2.02% | 543,300 |
Aug 8, 2025 | 3,510.00 | 3,515.00 | 3,450.00 | 3,460.00 | 3,460.00 | -1.00% | 410,400 |
Aug 7, 2025 | 3,445.00 | 3,505.00 | 3,430.00 | 3,495.00 | 3,495.00 | 1.16% | 352,000 |
Aug 6, 2025 | 3,560.00 | 3,560.00 | 3,455.00 | 3,455.00 | 3,455.00 | -3.22% | 456,800 |
Aug 5, 2025 | 3,625.00 | 3,650.00 | 3,560.00 | 3,570.00 | 3,570.00 | 0.14% | 367,200 |
Aug 4, 2025 | 3,500.00 | 3,590.00 | 3,470.00 | 3,565.00 | 3,565.00 | -1.93% | 459,600 |
Aug 1, 2025 | 3,560.00 | 3,645.00 | 3,540.00 | 3,635.00 | 3,635.00 | 2.11% | 409,500 |
Jul 31, 2025 | 3,480.00 | 3,580.00 | 3,475.00 | 3,560.00 | 3,560.00 | 2.01% | 406,800 |
Jul 30, 2025 | 3,420.00 | 3,490.00 | 3,400.00 | 3,490.00 | 3,490.00 | 1.90% | 250,200 |
Jul 29, 2025 | 3,470.00 | 3,475.00 | 3,395.00 | 3,425.00 | 3,425.00 | -1.72% | 302,800 |
Jul 28, 2025 | 3,485.00 | 3,530.00 | 3,450.00 | 3,485.00 | 3,485.00 | - | 295,000 |
Jul 25, 2025 | 3,495.00 | 3,515.00 | 3,460.00 | 3,485.00 | 3,485.00 | -0.14% | 249,900 |
Jul 24, 2025 | 3,460.00 | 3,500.00 | 3,405.00 | 3,490.00 | 3,490.00 | 1.75% | 480,600 |
Jul 23, 2025 | 3,390.00 | 3,460.00 | 3,380.00 | 3,430.00 | 3,430.00 | 1.78% | 449,500 |
Jul 22, 2025 | 3,375.00 | 3,430.00 | 3,340.00 | 3,370.00 | 3,370.00 | -0.15% | 273,700 |