Skip to main content
logo
PKSHA Technology Inc. (TYO:3993)
Japan flag Japan · Delayed Price · Currency is JPY
3,570.00
+50.00 (1.42%)
Aug 15, 2025, 3:30 PM JST

PKSHA Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 20253,530.003,545.003,470.003,530.003,530.002.02%543,300
Aug 8, 20253,510.003,515.003,450.003,460.003,460.00-1.00%410,400
Aug 7, 20253,445.003,505.003,430.003,495.003,495.001.16%352,000
Aug 6, 20253,560.003,560.003,455.003,455.003,455.00-3.22%456,800
Aug 5, 20253,625.003,650.003,560.003,570.003,570.000.14%367,200
Aug 4, 20253,500.003,590.003,470.003,565.003,565.00-1.93%459,600
Aug 1, 20253,560.003,645.003,540.003,635.003,635.002.11%409,500
Jul 31, 20253,480.003,580.003,475.003,560.003,560.002.01%406,800
Jul 30, 20253,420.003,490.003,400.003,490.003,490.001.90%250,200
Jul 29, 20253,470.003,475.003,395.003,425.003,425.00-1.72%302,800
Jul 28, 20253,485.003,530.003,450.003,485.003,485.00-295,000
Jul 25, 20253,495.003,515.003,460.003,485.003,485.00-0.14%249,900
Jul 24, 20253,460.003,500.003,405.003,490.003,490.001.75%480,600
Jul 23, 20253,390.003,460.003,380.003,430.003,430.001.78%449,500
Jul 22, 20253,375.003,430.003,340.003,370.003,370.00-0.15%273,700
Jul 18, 20253,445.003,450.003,330.003,375.003,375.00-1.46%390,400
Jul 17, 20253,420.003,465.003,390.003,425.003,425.000.74%394,900
Jul 16, 20253,355.003,450.003,315.003,400.003,400.002.26%501,100
Jul 15, 20253,355.003,360.003,290.003,325.003,325.00-0.89%323,600
Jul 14, 20253,340.003,420.003,325.003,355.003,355.00-0.74%272,900
Jul 11, 20253,470.003,500.003,370.003,380.003,380.00-2.17%456,500
Jul 10, 20253,500.003,520.003,425.003,455.003,455.00-1.00%254,800
Jul 9, 20253,540.003,585.003,435.003,490.003,490.00-1.13%363,600
Jul 8, 20253,400.003,535.003,345.003,530.003,530.002.77%537,000
Jul 7, 20253,460.003,585.003,430.003,435.003,435.001.03%521,200
Jul 4, 20253,450.003,515.003,400.003,400.003,400.00-0.58%416,600
Jul 3, 20253,410.003,475.003,390.003,420.003,420.000.59%440,900
Jul 2, 20253,425.003,470.003,400.003,400.003,400.00-2.72%427,000
Jul 1, 20253,530.003,540.003,420.003,495.003,495.00-0.85%419,800
Jun 30, 20253,510.003,625.003,470.003,525.003,525.001.73%707,500
Jun 27, 20253,505.003,510.003,420.003,465.003,465.00-1.42%457,300
Jun 26, 20253,535.003,555.003,470.003,515.003,515.00-1.26%440,100
Jun 25, 20253,565.003,570.003,450.003,560.003,560.000.56%567,400
Jun 24, 20253,420.003,565.003,420.003,540.003,540.004.73%751,000
Jun 23, 20253,310.003,390.003,265.003,380.003,380.000.45%333,900
Jun 20, 20253,400.003,465.003,365.003,365.003,365.00-1.90%472,700
Jun 19, 20253,395.003,505.003,385.003,430.003,430.001.03%684,000
Jun 18, 20253,365.003,495.003,355.003,395.003,395.000.74%595,900
Jun 17, 20253,460.003,510.003,320.003,370.003,370.00-0.88%736,300
Jun 16, 20253,385.003,420.003,320.003,400.003,400.000.59%534,900
Jun 13, 20253,555.003,575.003,355.003,380.003,380.00-4.79%784,800
Jun 12, 20253,560.003,600.003,490.003,550.003,550.00-0.56%562,700
Jun 11, 20253,460.003,570.003,415.003,570.003,570.003.93%687,900
Jun 10, 20253,490.003,520.003,420.003,435.003,435.00-1.29%731,900
Jun 9, 20253,375.003,480.003,335.003,480.003,480.005.30%604,000
Jun 6, 20253,330.003,355.003,255.003,305.003,305.00-0.90%338,700
Jun 5, 20253,360.003,450.003,315.003,335.003,335.00-0.60%438,600