PKSHA Technology Inc. (TYO:3993)
3,920.00
+30.00 (0.77%)
Oct 24, 2025, 3:30 PM JST
PKSHA Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3,890.00 | 3,945.00 | 3,880.00 | 3,920.00 | 3,920.00 | 0.77% | 279,500 |
| Oct 23, 2025 | 3,830.00 | 3,955.00 | 3,830.00 | 3,890.00 | 3,890.00 | -0.26% | 356,200 |
| Oct 22, 2025 | 3,830.00 | 3,910.00 | 3,825.00 | 3,900.00 | 3,900.00 | 1.83% | 342,000 |
| Oct 21, 2025 | 3,925.00 | 3,930.00 | 3,815.00 | 3,830.00 | 3,830.00 | -2.42% | 473,500 |
| Oct 20, 2025 | 3,715.00 | 3,925.00 | 3,680.00 | 3,925.00 | 3,925.00 | 7.68% | 774,700 |
| Oct 17, 2025 | 3,690.00 | 3,695.00 | 3,630.00 | 3,645.00 | 3,645.00 | -2.80% | 342,500 |
| Oct 16, 2025 | 3,840.00 | 3,870.00 | 3,685.00 | 3,750.00 | 3,750.00 | -1.83% | 441,500 |
| Oct 15, 2025 | 3,650.00 | 3,825.00 | 3,635.00 | 3,820.00 | 3,820.00 | 5.38% | 422,500 |
| Oct 14, 2025 | 3,745.00 | 3,805.00 | 3,605.00 | 3,625.00 | 3,625.00 | -4.98% | 607,200 |
| Oct 10, 2025 | 3,820.00 | 3,900.00 | 3,800.00 | 3,815.00 | 3,815.00 | -1.29% | 308,300 |
| Oct 9, 2025 | 3,925.00 | 3,925.00 | 3,825.00 | 3,865.00 | 3,865.00 | -1.02% | 337,400 |
| Oct 8, 2025 | 3,995.00 | 4,005.00 | 3,905.00 | 3,905.00 | 3,905.00 | -3.34% | 469,000 |
| Oct 7, 2025 | 3,970.00 | 4,050.00 | 3,855.00 | 4,040.00 | 4,040.00 | 2.41% | 666,200 |
| Oct 6, 2025 | 4,020.00 | 4,025.00 | 3,890.00 | 3,945.00 | 3,945.00 | 2.73% | 554,500 |
| Oct 3, 2025 | 3,740.00 | 3,880.00 | 3,735.00 | 3,840.00 | 3,840.00 | 3.23% | 542,300 |
| Oct 2, 2025 | 3,785.00 | 3,845.00 | 3,705.00 | 3,720.00 | 3,720.00 | -1.33% | 446,300 |
| 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 |