PKSHA Technology Inc. (TYO:3993)
Japan · Delayed Price · Currency is JPY 2,818.00
-62.00 (-2.15%)
May 19, 2026, 3:30 PM JST
PKSHA Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 2,961.00 | 2,961.00 | 2,819.00 | 2,831.00 | - | -1.70% | 217,300 |
| May 18, 2026 | 3,000.00 | 3,055.00 | 2,875.00 | 2,880.00 | 2,880.00 | -0.76% | 480,800 |
| May 15, 2026 | 3,425.00 | 3,430.00 | 2,881.00 | 2,902.00 | 2,902.00 | -12.06% | 871,300 |
| May 14, 2026 | 3,330.00 | 3,375.00 | 3,255.00 | 3,300.00 | 3,300.00 | -2.22% | 355,700 |
| May 13, 2026 | 3,200.00 | 3,400.00 | 3,200.00 | 3,375.00 | 3,375.00 | 5.97% | 419,000 |
| May 12, 2026 | 3,295.00 | 3,310.00 | 3,165.00 | 3,185.00 | 3,185.00 | -3.92% | 285,300 |
| May 11, 2026 | 3,365.00 | 3,375.00 | 3,300.00 | 3,315.00 | 3,315.00 | -0.90% | 209,100 |
| May 8, 2026 | 3,330.00 | 3,430.00 | 3,300.00 | 3,345.00 | 3,345.00 | 1.83% | 248,800 |
| May 7, 2026 | 3,300.00 | 3,325.00 | 3,245.00 | 3,285.00 | 3,285.00 | 0.15% | 282,000 |
| May 1, 2026 | 3,280.00 | 3,300.00 | 3,185.00 | 3,280.00 | 3,280.00 | -0.61% | 233,600 |
| Apr 30, 2026 | 3,275.00 | 3,355.00 | 3,275.00 | 3,300.00 | 3,300.00 | -0.45% | 221,100 |
| Apr 28, 2026 | 3,280.00 | 3,325.00 | 3,270.00 | 3,315.00 | 3,315.00 | 0.15% | 349,900 |
| Apr 27, 2026 | 3,285.00 | 3,355.00 | 3,270.00 | 3,310.00 | 3,310.00 | 0.91% | 334,400 |
| Apr 24, 2026 | 3,275.00 | 3,350.00 | 3,265.00 | 3,280.00 | 3,280.00 | -0.61% | 443,700 |
| Apr 23, 2026 | 3,140.00 | 3,345.00 | 3,075.00 | 3,300.00 | 3,300.00 | 4.27% | 858,400 |
| Apr 22, 2026 | 3,150.00 | 3,210.00 | 3,100.00 | 3,165.00 | 3,165.00 | 2.43% | 259,700 |
| Apr 21, 2026 | 3,155.00 | 3,165.00 | 3,075.00 | 3,090.00 | 3,090.00 | -1.28% | 168,600 |
| Apr 20, 2026 | 3,135.00 | 3,155.00 | 3,065.00 | 3,130.00 | 3,130.00 | -0.16% | 195,900 |
| Apr 17, 2026 | 3,090.00 | 3,135.00 | 3,070.00 | 3,135.00 | 3,135.00 | 2.96% | 284,400 |
| Apr 16, 2026 | 3,095.00 | 3,120.00 | 3,030.00 | 3,045.00 | 3,045.00 | 1.16% | 204,300 |
| Apr 15, 2026 | 3,010.00 | 3,045.00 | 2,995.00 | 3,010.00 | 3,010.00 | 2.45% | 257,800 |
| Apr 14, 2026 | 2,960.00 | 2,970.00 | 2,900.00 | 2,938.00 | 2,938.00 | 3.02% | 292,500 |
| Apr 13, 2026 | 2,814.00 | 2,880.00 | 2,811.00 | 2,852.00 | 2,852.00 | -1.04% | 296,100 |
| Apr 10, 2026 | 2,900.00 | 2,921.00 | 2,870.00 | 2,882.00 | 2,882.00 | -1.03% | 280,600 |
| Apr 9, 2026 | 3,035.00 | 3,035.00 | 2,912.00 | 2,912.00 | 2,912.00 | -5.30% | 302,400 |
| Apr 8, 2026 | 3,050.00 | 3,095.00 | 3,035.00 | 3,075.00 | 3,075.00 | 4.03% | 290,800 |
| Apr 7, 2026 | 2,929.00 | 3,020.00 | 2,913.00 | 2,956.00 | 2,956.00 | 1.51% | 240,800 |
| Apr 6, 2026 | 2,858.00 | 2,927.00 | 2,850.00 | 2,912.00 | 2,912.00 | 2.72% | 178,600 |
| Apr 3, 2026 | 2,930.00 | 2,937.00 | 2,825.00 | 2,835.00 | 2,835.00 | -0.18% | 184,100 |
| Apr 2, 2026 | 2,866.00 | 2,926.00 | 2,830.00 | 2,840.00 | 2,840.00 | -0.91% | 345,900 |
| Apr 1, 2026 | 2,784.00 | 2,866.00 | 2,781.00 | 2,866.00 | 2,866.00 | 8.07% | 288,800 |
| Mar 31, 2026 | 2,637.00 | 2,722.00 | 2,623.00 | 2,652.00 | 2,652.00 | 0.84% | 319,200 |
| Mar 30, 2026 | 2,677.00 | 2,684.00 | 2,546.00 | 2,630.00 | 2,630.00 | -5.63% | 569,000 |
| Mar 27, 2026 | 2,772.00 | 2,804.00 | 2,743.00 | 2,787.00 | 2,787.00 | -0.32% | 352,500 |
| Mar 26, 2026 | 2,824.00 | 2,836.00 | 2,769.00 | 2,796.00 | 2,796.00 | -2.17% | 276,800 |
| Mar 25, 2026 | 2,803.00 | 2,866.00 | 2,795.00 | 2,858.00 | 2,858.00 | 1.46% | 258,700 |
| Mar 24, 2026 | 2,840.00 | 2,847.00 | 2,763.00 | 2,817.00 | 2,817.00 | 2.25% | 221,600 |
| Mar 23, 2026 | 2,775.00 | 2,798.00 | 2,729.00 | 2,755.00 | 2,755.00 | -3.54% | 415,700 |
| Mar 19, 2026 | 2,968.00 | 3,000.00 | 2,856.00 | 2,856.00 | 2,856.00 | -5.59% | 296,300 |
| Mar 18, 2026 | 3,000.00 | 3,045.00 | 2,972.00 | 3,025.00 | 3,025.00 | 0.50% | 231,300 |
| Mar 17, 2026 | 3,025.00 | 3,075.00 | 3,005.00 | 3,010.00 | 3,010.00 | -0.17% | 165,700 |
| Mar 16, 2026 | 3,030.00 | 3,110.00 | 2,976.00 | 3,015.00 | 3,015.00 | -0.99% | 240,800 |
| Mar 13, 2026 | 3,000.00 | 3,085.00 | 2,972.00 | 3,045.00 | 3,045.00 | -0.49% | 671,000 |
| Mar 12, 2026 | 3,165.00 | 3,170.00 | 3,035.00 | 3,060.00 | 3,060.00 | -5.41% | 395,700 |
| Mar 11, 2026 | 3,250.00 | 3,290.00 | 3,195.00 | 3,235.00 | 3,235.00 | 2.86% | 304,800 |
| Mar 10, 2026 | 3,250.00 | 3,300.00 | 3,130.00 | 3,145.00 | 3,145.00 | -0.94% | 346,900 |
| Mar 9, 2026 | 3,155.00 | 3,235.00 | 3,065.00 | 3,175.00 | 3,175.00 | -4.80% | 516,200 |
| Mar 6, 2026 | 3,290.00 | 3,430.00 | 3,265.00 | 3,335.00 | 3,335.00 | 1.83% | 748,500 |
| Mar 5, 2026 | 3,210.00 | 3,325.00 | 3,180.00 | 3,275.00 | 3,275.00 | 6.68% | 523,000 |
| Mar 4, 2026 | 3,170.00 | 3,175.00 | 2,996.00 | 3,070.00 | 3,070.00 | -1.29% | 594,500 |