PKSHA Technology Inc. (TYO:3993)
Japan · Delayed Price · Currency is JPY 3,160.00
-20.00 (-0.63%)
Sep 18, 2026, 3:30 PM JST
PKSHA Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,225.00 | 3,225.00 | 3,160.00 | 3,160.00 | 3,160.00 | -0.63% | 171,700 |
| Sep 17, 2026 | 3,130.00 | 3,220.00 | 3,125.00 | 3,180.00 | 3,180.00 | 1.60% | 142,000 |
| Sep 16, 2026 | 3,175.00 | 3,195.00 | 3,090.00 | 3,130.00 | 3,130.00 | -1.42% | 165,400 |
| Sep 15, 2026 | 3,230.00 | 3,265.00 | 3,160.00 | 3,175.00 | 3,175.00 | -0.63% | 177,600 |
| Sep 14, 2026 | 3,095.00 | 3,210.00 | 3,080.00 | 3,195.00 | 3,195.00 | 2.73% | 206,200 |
| Sep 11, 2026 | 3,145.00 | 3,200.00 | 3,100.00 | 3,110.00 | 3,110.00 | -2.20% | 210,700 |
| Sep 10, 2026 | 3,025.00 | 3,180.00 | 3,005.00 | 3,180.00 | 3,180.00 | 3.92% | 240,000 |
| Sep 9, 2026 | 3,125.00 | 3,155.00 | 3,060.00 | 3,060.00 | 3,060.00 | -3.16% | 200,000 |
| Sep 8, 2026 | 3,090.00 | 3,230.00 | 3,055.00 | 3,160.00 | 3,160.00 | 0.96% | 304,800 |
| Sep 7, 2026 | 3,160.00 | 3,190.00 | 3,085.00 | 3,130.00 | 3,130.00 | -2.34% | 279,700 |
| Sep 4, 2026 | 3,155.00 | 3,235.00 | 3,150.00 | 3,205.00 | 3,205.00 | 3.72% | 239,000 |
| Sep 3, 2026 | 3,100.00 | 3,165.00 | 3,075.00 | 3,090.00 | 3,090.00 | -0.96% | 177,700 |
| Sep 2, 2026 | 3,215.00 | 3,220.00 | 3,115.00 | 3,120.00 | 3,120.00 | -5.31% | 358,000 |
| Sep 1, 2026 | 3,310.00 | 3,340.00 | 3,235.00 | 3,295.00 | 3,295.00 | - | 231,000 |
| Aug 31, 2026 | 3,300.00 | 3,350.00 | 3,275.00 | 3,295.00 | 3,295.00 | -1.79% | 1,225,900 |
| Aug 28, 2026 | 3,410.00 | 3,495.00 | 3,330.00 | 3,355.00 | 3,355.00 | 2.60% | 485,800 |
| Aug 27, 2026 | 3,195.00 | 3,350.00 | 3,150.00 | 3,270.00 | 3,270.00 | 3.32% | 390,700 |
| Aug 26, 2026 | 3,200.00 | 3,220.00 | 3,150.00 | 3,165.00 | 3,165.00 | -1.09% | 190,400 |
| Aug 25, 2026 | 3,185.00 | 3,215.00 | 3,045.00 | 3,200.00 | 3,200.00 | 1.27% | 245,200 |
| Aug 24, 2026 | 3,340.00 | 3,385.00 | 3,150.00 | 3,160.00 | 3,160.00 | -4.39% | 308,500 |
| Aug 21, 2026 | 3,280.00 | 3,360.00 | 3,250.00 | 3,305.00 | 3,305.00 | -0.15% | 436,100 |
| Aug 20, 2026 | 3,075.00 | 3,330.00 | 3,035.00 | 3,310.00 | 3,310.00 | 9.78% | 643,600 |
| Aug 19, 2026 | 2,912.00 | 3,030.00 | 2,877.00 | 3,015.00 | 3,015.00 | 3.11% | 548,500 |
| Aug 18, 2026 | 2,981.00 | 2,999.00 | 2,920.00 | 2,924.00 | 2,924.00 | -3.18% | 382,300 |
| Aug 17, 2026 | 3,050.00 | 3,070.00 | 2,951.00 | 3,020.00 | 3,020.00 | -4.73% | 600,500 |
| Aug 14, 2026 | 2,786.00 | 3,185.00 | 2,681.00 | 3,170.00 | 3,170.00 | 7.42% | 1,713,900 |
| Aug 13, 2026 | 2,940.00 | 2,988.00 | 2,884.00 | 2,951.00 | 2,951.00 | -1.96% | 589,700 |
| Aug 12, 2026 | 2,950.00 | 3,035.00 | 2,922.00 | 3,010.00 | 3,010.00 | 3.79% | 396,500 |
| Aug 10, 2026 | 2,940.00 | 2,967.00 | 2,897.00 | 2,900.00 | 2,900.00 | 1.36% | 287,500 |
| Aug 7, 2026 | 2,860.00 | 2,905.00 | 2,835.00 | 2,861.00 | 2,861.00 | -0.14% | 198,000 |
| Aug 6, 2026 | 2,915.00 | 2,953.00 | 2,865.00 | 2,865.00 | 2,865.00 | -3.08% | 267,900 |
| Aug 5, 2026 | 2,877.00 | 2,969.00 | 2,863.00 | 2,956.00 | 2,956.00 | 3.21% | 294,300 |
| Aug 4, 2026 | 2,868.00 | 2,915.00 | 2,841.00 | 2,864.00 | 2,864.00 | 0.63% | 232,600 |
| Aug 3, 2026 | 2,837.00 | 2,864.00 | 2,730.00 | 2,846.00 | 2,846.00 | 2.12% | 451,300 |
| Jul 31, 2026 | 2,767.00 | 2,848.00 | 2,725.00 | 2,787.00 | 2,787.00 | -0.64% | 313,200 |
| Jul 30, 2026 | 2,784.00 | 2,864.00 | 2,770.00 | 2,805.00 | 2,805.00 | 1.26% | 312,900 |
| Jul 29, 2026 | 2,810.00 | 2,827.00 | 2,709.00 | 2,770.00 | 2,770.00 | 0.25% | 335,900 |
| Jul 28, 2026 | 2,829.00 | 2,829.00 | 2,748.00 | 2,763.00 | 2,763.00 | -1.36% | 305,800 |
| Jul 27, 2026 | 2,770.00 | 2,867.00 | 2,745.00 | 2,801.00 | 2,801.00 | 2.79% | 749,700 |
| Jul 24, 2026 | 2,746.00 | 2,746.00 | 2,700.00 | 2,725.00 | 2,725.00 | -2.54% | 148,200 |
| Jul 23, 2026 | 2,798.00 | 2,798.00 | 2,750.00 | 2,796.00 | 2,796.00 | -0.89% | 217,200 |
| Jul 22, 2026 | 2,916.00 | 2,916.00 | 2,814.00 | 2,821.00 | 2,821.00 | -3.19% | 281,900 |
| Jul 21, 2026 | 2,930.00 | 2,959.00 | 2,896.00 | 2,914.00 | 2,914.00 | 1.18% | 210,700 |
| Jul 17, 2026 | 2,943.00 | 2,963.00 | 2,807.00 | 2,880.00 | 2,880.00 | -2.96% | 316,000 |
| Jul 16, 2026 | 2,910.00 | 3,010.00 | 2,904.00 | 2,968.00 | 2,968.00 | 0.64% | 335,700 |
| Jul 15, 2026 | 2,835.00 | 2,951.00 | 2,801.00 | 2,949.00 | 2,949.00 | 2.54% | 258,100 |
| Jul 14, 2026 | 2,826.00 | 2,892.00 | 2,800.00 | 2,876.00 | 2,876.00 | 2.86% | 285,000 |
| Jul 13, 2026 | 2,788.00 | 2,831.00 | 2,768.00 | 2,796.00 | 2,796.00 | -0.21% | 228,300 |
| Jul 10, 2026 | 2,755.00 | 2,855.00 | 2,746.00 | 2,802.00 | 2,802.00 | 1.78% | 272,400 |
| Jul 9, 2026 | 2,750.00 | 2,791.00 | 2,715.00 | 2,753.00 | 2,753.00 | -0.43% | 135,800 |