Skip to main content
logo
PKSHA Technology Inc. (TYO:3993)
Japan flag Japan · Delayed Price · Currency is JPY
3,920.00
+30.00 (0.77%)
Oct 24, 2025, 3:30 PM JST

PKSHA Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253,890.003,945.003,880.003,920.003,920.000.77%279,500
Oct 23, 20253,830.003,955.003,830.003,890.003,890.00-0.26%356,200
Oct 22, 20253,830.003,910.003,825.003,900.003,900.001.83%342,000
Oct 21, 20253,925.003,930.003,815.003,830.003,830.00-2.42%473,500
Oct 20, 20253,715.003,925.003,680.003,925.003,925.007.68%774,700
Oct 17, 20253,690.003,695.003,630.003,645.003,645.00-2.80%342,500
Oct 16, 20253,840.003,870.003,685.003,750.003,750.00-1.83%441,500
Oct 15, 20253,650.003,825.003,635.003,820.003,820.005.38%422,500
Oct 14, 20253,745.003,805.003,605.003,625.003,625.00-4.98%607,200
Oct 10, 20253,820.003,900.003,800.003,815.003,815.00-1.29%308,300
Oct 9, 20253,925.003,925.003,825.003,865.003,865.00-1.02%337,400
Oct 8, 20253,995.004,005.003,905.003,905.003,905.00-3.34%469,000
Oct 7, 20253,970.004,050.003,855.004,040.004,040.002.41%666,200
Oct 6, 20254,020.004,025.003,890.003,945.003,945.002.73%554,500
Oct 3, 20253,740.003,880.003,735.003,840.003,840.003.23%542,300
Oct 2, 20253,785.003,845.003,705.003,720.003,720.00-1.33%446,300
Oct 1, 20253,810.003,875.003,750.003,770.003,770.00-2.33%498,600
Sep 30, 20253,705.003,880.003,690.003,860.003,860.005.03%644,400
Sep 29, 20253,690.003,730.003,675.003,675.003,675.00-0.14%251,300
Sep 26, 20253,725.003,790.003,680.003,680.003,680.00-1.74%342,100
Sep 25, 20253,615.003,750.003,600.003,745.003,745.001.77%422,100
Sep 24, 20253,755.003,755.003,670.003,680.003,680.00-3.03%371,200
Sep 22, 20253,820.003,860.003,750.003,795.003,795.000.40%318,100
Sep 19, 20253,905.003,930.003,670.003,780.003,780.00-3.20%1,446,800
Sep 18, 20253,795.004,000.003,790.003,905.003,905.003.31%1,095,600
Sep 17, 20253,820.003,820.003,710.003,780.003,780.00-1.05%1,095,600
Sep 16, 20253,845.003,865.003,750.003,820.003,820.00-0.26%740,300
Sep 12, 20253,780.003,850.003,720.003,830.003,830.002.13%783,700
Sep 11, 20253,700.003,750.003,680.003,750.003,750.001.35%783,700
Sep 10, 20253,670.003,700.003,620.003,700.003,700.001.09%281,400
Sep 9, 20253,695.003,750.003,630.003,660.003,660.00-0.81%416,700
Sep 8, 20253,625.003,705.003,595.003,690.003,690.002.93%617,000
Sep 5, 20253,550.003,585.003,515.003,585.003,585.001.70%361,600
Sep 4, 20253,490.003,525.003,455.003,525.003,525.001.88%324,500
Sep 3, 20253,525.003,530.003,445.003,460.003,460.00-2.81%448,100
Sep 2, 20253,695.003,700.003,540.003,560.003,560.00-2.60%329,000
Sep 1, 20253,635.003,775.003,620.003,655.003,655.00-0.41%485,800
Aug 29, 20253,690.003,730.003,620.003,670.003,670.000.27%521,200
Aug 28, 20253,530.003,680.003,520.003,660.003,660.003.24%780,400
Aug 27, 20253,530.003,625.003,450.003,545.003,545.001.14%586,400
Aug 26, 20253,550.003,550.003,420.003,505.003,505.00-1.27%615,000
Aug 25, 20253,450.003,570.003,445.003,550.003,550.004.11%674,400
Aug 22, 20253,445.003,450.003,395.003,410.003,410.00-0.87%309,600
Aug 21, 20253,500.003,505.003,440.003,440.003,440.00-1.71%414,300
Aug 20, 20253,635.003,640.003,485.003,500.003,500.00-5.53%828,000
Aug 19, 20253,680.003,710.003,575.003,705.003,705.001.37%597,100
Aug 18, 20253,610.003,750.003,590.003,655.003,655.002.38%969,500
Aug 15, 20253,730.003,785.003,530.003,570.003,570.001.42%1,941,700
Aug 14, 20253,555.003,580.003,490.003,520.003,520.00-0.98%755,100
Aug 13, 20253,550.003,595.003,475.003,555.003,555.000.71%640,100