Skip to main content
logo
PKSHA Technology Inc. (TYO:3993)
Japan flag Japan · Delayed Price · Currency is JPY
2,880.00
-88.00 (-2.96%)
Jul 17, 2026, 3:30 PM JST

PKSHA Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20262,943.002,963.002,807.002,885.002,885.00-2.80%295,400
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
May 29, 20263,020.003,195.002,997.003,155.003,155.006.23%481,500
May 28, 20262,880.003,045.002,871.002,970.002,970.003.92%492,700
May 27, 20262,745.002,877.002,728.002,858.002,858.002.58%625,600
May 26, 20262,830.002,837.002,733.002,786.002,786.00-2.11%402,400
May 25, 20262,896.002,912.002,775.002,846.002,846.00-1.69%597,300
May 22, 20262,750.002,919.002,725.002,895.002,895.005.16%464,800
May 21, 20262,715.002,784.002,681.002,753.002,753.001.40%415,600
May 20, 20262,797.002,797.002,695.002,715.002,715.00-3.66%580,800
May 19, 20262,961.002,961.002,776.002,818.002,818.00-2.15%591,000
May 18, 20263,000.003,055.002,875.002,880.002,880.00-0.76%480,800
May 15, 20263,425.003,430.002,881.002,902.002,902.00-12.06%871,300
May 14, 20263,330.003,375.003,255.003,300.003,300.00-2.22%355,700
May 13, 20263,200.003,400.003,200.003,375.003,375.005.97%419,000
May 12, 20263,295.003,310.003,165.003,185.003,185.00-3.92%285,300
May 11, 20263,365.003,375.003,300.003,315.003,315.00-0.90%209,100