Skip to main content
logo
PKSHA Technology Inc. (TYO:3993)
Japan flag Japan · Delayed Price · Currency is JPY
3,000.00
+100.00 (3.45%)
Aug 12, 2026, 11:30 AM JST

PKSHA Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20262,940.002,967.002,897.002,900.002,900.001.36%287,500
Aug 7, 20262,860.002,905.002,835.002,861.002,861.00-0.14%198,000
Aug 6, 20262,915.002,953.002,865.002,865.002,865.00-3.08%267,900
Aug 5, 20262,877.002,969.002,863.002,956.002,956.003.21%294,300
Aug 4, 20262,868.002,915.002,841.002,864.002,864.000.63%232,600
Aug 3, 20262,837.002,864.002,730.002,846.002,846.002.12%451,300
Jul 31, 20262,767.002,848.002,725.002,787.002,787.00-0.64%313,200
Jul 30, 20262,784.002,864.002,770.002,805.002,805.001.26%312,900
Jul 29, 20262,810.002,827.002,709.002,770.002,770.000.25%335,900
Jul 28, 20262,829.002,829.002,748.002,763.002,763.00-1.36%305,800
Jul 27, 20262,770.002,867.002,745.002,801.002,801.002.79%749,700
Jul 24, 20262,746.002,746.002,700.002,725.002,725.00-2.54%148,200
Jul 23, 20262,798.002,798.002,750.002,796.002,796.00-0.89%217,200
Jul 22, 20262,916.002,916.002,814.002,821.002,821.00-3.19%281,900
Jul 21, 20262,930.002,959.002,896.002,914.002,914.001.18%210,700
Jul 17, 20262,943.002,963.002,807.002,880.002,880.00-2.96%316,000
Jul 16, 20262,910.003,010.002,904.002,968.002,968.000.64%335,700
Jul 15, 20262,835.002,951.002,801.002,949.002,949.002.54%258,100
Jul 14, 20262,826.002,892.002,800.002,876.002,876.002.86%285,000
Jul 13, 20262,788.002,831.002,768.002,796.002,796.00-0.21%228,300
Jul 10, 20262,755.002,855.002,746.002,802.002,802.001.78%272,400
Jul 9, 20262,750.002,791.002,715.002,753.002,753.00-0.43%135,800
Jul 8, 20262,805.002,820.002,751.002,765.002,765.00-1.81%261,800
Jul 7, 20262,818.002,876.002,803.002,816.002,816.000.93%281,600
Jul 6, 20262,790.002,806.002,740.002,790.002,790.000.36%232,500
Jul 3, 20262,750.002,793.002,711.002,780.002,780.002.47%254,700
Jul 2, 20262,726.002,770.002,690.002,713.002,713.002.77%386,400
Jul 1, 20262,650.002,664.002,619.002,640.002,640.00-0.94%232,000
Jun 30, 20262,710.002,710.002,640.002,665.002,665.00-2.38%218,800
Jun 29, 20262,653.002,730.002,646.002,730.002,730.008.68%435,400
Jun 26, 20262,588.002,588.002,484.002,512.002,512.00-4.20%523,400
Jun 25, 20262,676.002,676.002,592.002,622.002,622.00-0.15%303,700
Jun 24, 20262,734.002,764.002,622.002,626.002,626.00-2.67%297,500
Jun 23, 20262,826.002,826.002,698.002,698.002,698.00-4.66%330,600
Jun 22, 20262,754.002,865.002,748.002,830.002,830.003.13%343,300
Jun 19, 20262,755.002,766.002,682.002,744.002,744.00-1.12%281,200
Jun 18, 20262,730.002,835.002,715.002,775.002,775.001.20%275,600
Jun 17, 20262,671.002,791.002,650.002,742.002,742.003.08%254,500
Jun 16, 20262,716.002,718.002,629.002,660.002,660.00-0.56%210,000
Jun 15, 20262,680.002,725.002,642.002,675.002,675.001.90%248,800
Jun 12, 20262,679.002,708.002,586.002,625.002,625.00-1.43%371,900
Jun 11, 20262,653.002,697.002,626.002,663.002,663.00-0.93%289,500
Jun 10, 20262,736.002,752.002,651.002,688.002,688.00-1.75%336,900
Jun 9, 20262,780.002,804.002,715.002,736.002,736.00-1.12%323,500
Jun 8, 20262,754.002,834.002,743.002,767.002,767.00-3.52%380,300
Jun 5, 20262,815.002,918.002,801.002,868.002,868.002.03%373,100
Jun 4, 20262,822.002,931.002,766.002,811.002,811.00-4.74%760,700
Jun 3, 20263,005.003,065.002,950.002,951.002,951.00-8.07%557,500
Jun 2, 20262,991.003,225.002,970.003,210.003,210.008.92%681,200
Jun 1, 20263,210.003,310.002,937.002,947.002,947.00-6.59%594,300