Skip to main content
logo
PKSHA Technology Inc. (TYO:3993)
Japan flag Japan · Delayed Price · Currency is JPY
3,450.00
-135.00 (-3.77%)
Nov 2, 2026, 3:30 PM JST

PKSHA Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20263,500.003,510.003,420.003,450.003,450.00-3.77%279,500
Oct 30, 20263,735.003,800.003,560.003,585.003,585.00-4.27%216,700
Oct 29, 20263,805.003,805.003,680.003,745.003,745.00-2.22%226,200
Oct 28, 20263,730.003,895.003,685.003,830.003,830.002.68%298,800
Oct 27, 20263,680.003,775.003,655.003,730.003,730.001.08%192,700
Oct 26, 20263,700.003,795.003,615.003,690.003,690.00-0.27%235,000
Oct 23, 20263,605.003,730.003,515.003,700.003,700.001.79%357,700
Oct 22, 20263,620.003,740.003,610.003,635.003,635.000.83%206,300
Oct 21, 20263,600.003,660.003,585.003,605.003,605.001.55%128,200
Oct 20, 20263,645.003,645.003,510.003,550.003,550.00-2.47%201,300
Oct 19, 20263,605.003,645.003,575.003,640.003,640.00-2.28%220,000
Oct 16, 20263,505.003,775.003,500.003,725.003,725.008.44%476,200
Oct 15, 20263,425.003,465.003,390.003,435.003,435.00-1.72%248,300
Oct 14, 20263,540.003,560.003,455.003,495.003,495.00-1.27%153,500
Oct 13, 20263,520.003,580.003,470.003,540.003,540.001.14%280,000
Oct 9, 20263,345.003,525.003,310.003,500.003,500.004.01%374,400
Oct 8, 20263,365.003,415.003,350.003,365.003,365.00-0.59%140,100
Oct 7, 20263,380.003,405.003,310.003,385.003,385.000.59%153,800
Oct 6, 20263,355.003,440.003,335.003,365.003,365.001.20%258,700
Oct 5, 20263,295.003,345.003,245.003,325.003,325.001.68%299,100
Oct 2, 20263,255.003,300.003,245.003,270.003,270.000.77%166,400
Oct 1, 20263,170.003,265.003,170.003,245.003,245.002.37%182,900
Sep 30, 20263,170.003,195.003,120.003,170.003,170.001.28%151,600
Sep 29, 20263,135.003,170.003,100.003,130.003,130.00-0.16%122,700
Sep 28, 20263,145.003,170.003,125.003,145.003,135.00-0.16%126,300
Sep 25, 20263,190.003,195.003,105.003,150.003,139.98-1.72%163,800
Sep 24, 20263,160.003,240.003,130.003,205.003,194.811.42%150,500
Sep 18, 20263,225.003,225.003,160.003,160.003,149.95-0.63%171,700
Sep 17, 20263,130.003,220.003,125.003,180.003,169.891.60%142,000
Sep 16, 20263,175.003,195.003,090.003,130.003,120.05-1.42%165,400
Sep 15, 20263,230.003,265.003,160.003,175.003,164.90-0.63%177,600
Sep 14, 20263,095.003,210.003,080.003,195.003,184.842.73%206,200
Sep 11, 20263,145.003,200.003,100.003,110.003,100.11-2.20%210,700
Sep 10, 20263,025.003,180.003,005.003,180.003,169.893.92%240,000
Sep 9, 20263,125.003,155.003,060.003,060.003,050.27-3.16%200,000
Sep 8, 20263,090.003,230.003,055.003,160.003,149.950.96%304,800
Sep 7, 20263,160.003,190.003,085.003,130.003,120.05-2.34%279,700
Sep 4, 20263,155.003,235.003,150.003,205.003,194.813.72%239,000
Sep 3, 20263,100.003,165.003,075.003,090.003,080.17-0.96%177,700
Sep 2, 20263,215.003,220.003,115.003,120.003,110.08-5.31%358,000
Sep 1, 20263,310.003,340.003,235.003,295.003,284.52-231,000
Aug 31, 20263,300.003,350.003,275.003,295.003,284.52-1.79%1,225,900
Aug 28, 20263,410.003,495.003,330.003,355.003,344.332.60%485,800
Aug 27, 20263,195.003,350.003,150.003,270.003,259.603.32%390,700
Aug 26, 20263,200.003,220.003,150.003,165.003,154.94-1.09%190,400
Aug 25, 20263,185.003,215.003,045.003,200.003,189.831.27%245,200
Aug 24, 20263,340.003,385.003,150.003,160.003,149.95-4.39%308,500
Aug 21, 20263,280.003,360.003,250.003,305.003,294.49-0.15%436,100
Aug 20, 20263,075.003,330.003,035.003,310.003,299.489.78%643,600
Aug 19, 20262,912.003,030.002,877.003,015.003,005.413.11%548,500