Skip to main content
logo
PKSHA Technology Inc. (TYO:3993)
Japan flag Japan · Delayed Price · Currency is JPY
3,550.00
-35.00 (-0.98%)
At close: Jan 16, 2026

PKSHA Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 21, 20253,315.003,510.003,310.003,480.003,480.002.81%448,100
Nov 20, 20253,490.003,530.003,380.003,385.003,385.000.59%377,000
Nov 19, 20253,380.003,475.003,280.003,365.003,365.00-0.44%477,900
Nov 18, 20253,570.003,575.003,380.003,380.003,380.00-7.14%767,800
Nov 17, 20253,660.003,765.003,615.003,640.003,640.000.83%792,700
Nov 14, 20253,760.003,825.003,585.003,610.003,610.00-15.06%1,707,800
Nov 13, 20254,260.004,270.004,185.004,250.004,250.00-0.58%504,600
Nov 12, 20254,180.004,285.004,145.004,275.004,275.002.27%368,500
Nov 11, 20254,270.004,275.004,145.004,180.004,180.00-0.48%339,100
Nov 10, 20254,055.004,210.004,040.004,200.004,200.005.00%333,600
Nov 7, 20254,000.004,050.003,990.004,000.004,000.00-2.32%291,200
Nov 6, 20254,160.004,220.004,060.004,095.004,095.00-0.61%423,900
Nov 5, 20254,025.004,175.003,950.004,120.004,120.00-0.36%694,300
Nov 4, 20254,345.004,375.004,120.004,135.004,135.00-7.60%755,100
Oct 31, 20254,200.004,515.004,185.004,475.004,475.009.82%1,392,000