Property Data Bank, Inc. (TYO:4389)
Japan · Delayed Price · Currency is JPY 865.00
-10.00 (-1.14%)
May 28, 2026, 3:30 PM JST
Property Data Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 873.00 | 882.00 | 861.00 | 875.00 | 875.00 | -1.02% | 7,400 |
| May 26, 2026 | 880.00 | 893.00 | 872.00 | 884.00 | 884.00 | -0.11% | 12,200 |
| May 25, 2026 | 881.00 | 904.00 | 865.00 | 885.00 | 885.00 | 0.45% | 17,400 |
| May 22, 2026 | 861.00 | 920.00 | 860.00 | 881.00 | 881.00 | 1.15% | 57,400 |
| May 21, 2026 | 875.00 | 882.00 | 851.00 | 871.00 | 871.00 | -1.80% | 6,700 |
| May 20, 2026 | 900.00 | 900.00 | 875.00 | 887.00 | 887.00 | -0.22% | 4,200 |
| May 19, 2026 | 868.00 | 901.00 | 863.00 | 889.00 | 889.00 | 1.14% | 7,300 |
| May 18, 2026 | 889.00 | 890.00 | 864.00 | 879.00 | 879.00 | -1.24% | 8,400 |
| May 15, 2026 | 867.00 | 891.00 | 853.00 | 890.00 | 890.00 | 3.13% | 18,700 |
| May 14, 2026 | 900.00 | 918.00 | 863.00 | 863.00 | 863.00 | 10.36% | 81,800 |
| May 13, 2026 | 794.00 | 819.00 | 782.00 | 782.00 | 782.00 | -0.51% | 8,200 |
| May 12, 2026 | 787.00 | 795.00 | 775.00 | 786.00 | 786.00 | 0.77% | 7,800 |
| May 11, 2026 | 766.00 | 800.00 | 766.00 | 780.00 | 780.00 | 1.30% | 16,900 |
| May 8, 2026 | 774.00 | 788.00 | 753.00 | 770.00 | 770.00 | -1.28% | 10,500 |
| May 7, 2026 | 782.00 | 800.00 | 768.00 | 780.00 | 780.00 | -0.13% | 11,800 |
| May 1, 2026 | 790.00 | 790.00 | 781.00 | 781.00 | 781.00 | -0.38% | 1,600 |
| Apr 30, 2026 | 785.00 | 793.00 | 780.00 | 784.00 | 784.00 | -0.88% | 5,900 |
| Apr 28, 2026 | 796.00 | 796.00 | 791.00 | 791.00 | 791.00 | -0.63% | 2,700 |
| Apr 27, 2026 | 798.00 | 830.00 | 789.00 | 796.00 | 796.00 | 0.76% | 30,900 |
| Apr 24, 2026 | 792.00 | 803.00 | 788.00 | 790.00 | 790.00 | -1.13% | 3,300 |
| Apr 23, 2026 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0.76% | 600 |
| Apr 22, 2026 | 798.00 | 798.00 | 793.00 | 793.00 | 793.00 | -0.13% | 900 |
| Apr 21, 2026 | 806.00 | 806.00 | 790.00 | 794.00 | 794.00 | -0.63% | 4,000 |
| Apr 20, 2026 | 806.00 | 806.00 | 790.00 | 799.00 | 799.00 | -0.87% | 3,700 |
| Apr 17, 2026 | 803.00 | 816.00 | 799.00 | 806.00 | 806.00 | -0.25% | 6,400 |
| Apr 16, 2026 | 801.00 | 810.00 | 799.00 | 808.00 | 808.00 | 1.64% | 4,000 |
| Apr 15, 2026 | 801.00 | 801.00 | 795.00 | 795.00 | 795.00 | -0.25% | 1,100 |
| Apr 14, 2026 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | -0.62% | 200 |
| Apr 13, 2026 | 805.00 | 805.00 | 799.00 | 802.00 | 802.00 | -0.37% | 1,800 |
| Apr 10, 2026 | 816.00 | 816.00 | 804.00 | 805.00 | 805.00 | -1.35% | 700 |
| Apr 9, 2026 | 811.00 | 828.00 | 803.00 | 816.00 | 816.00 | -0.61% | 5,900 |
| Apr 8, 2026 | 829.00 | 845.00 | 817.00 | 821.00 | 821.00 | - | 3,800 |
| Apr 7, 2026 | 793.00 | 823.00 | 793.00 | 821.00 | 821.00 | 1.61% | 2,000 |
| Apr 6, 2026 | 787.00 | 808.00 | 787.00 | 808.00 | 808.00 | 1.00% | 3,100 |
| Apr 3, 2026 | 799.00 | 808.00 | 799.00 | 800.00 | 800.00 | 0.25% | 2,100 |
| Apr 2, 2026 | 797.00 | 801.00 | 770.00 | 798.00 | 798.00 | 1.27% | 8,200 |
| Apr 1, 2026 | 778.00 | 788.00 | 778.00 | 788.00 | 788.00 | - | 800 |
| Mar 31, 2026 | 768.00 | 788.00 | 768.00 | 788.00 | 788.00 | 2.60% | 3,100 |
| Mar 30, 2026 | 800.00 | 804.00 | 768.00 | 768.00 | 768.00 | - | 9,800 |
| Mar 27, 2026 | 781.00 | 807.00 | 780.00 | 800.00 | 768.00 | 0.63% | 9,800 |
| Mar 26, 2026 | 804.00 | 806.00 | 795.00 | 795.00 | 763.20 | -1.12% | 1,900 |
| Mar 25, 2026 | 810.00 | 817.00 | 796.00 | 804.00 | 771.84 | -0.62% | 3,000 |
| Mar 24, 2026 | 805.00 | 809.00 | 793.00 | 809.00 | 776.64 | 1.89% | 3,200 |
| Mar 23, 2026 | 797.00 | 804.00 | 786.00 | 794.00 | 762.24 | -1.85% | 4,500 |
| Mar 19, 2026 | 852.00 | 853.00 | 809.00 | 809.00 | 776.64 | -4.03% | 6,800 |
| Mar 18, 2026 | 862.00 | 867.00 | 843.00 | 843.00 | 809.28 | -1.98% | 5,400 |
| Mar 17, 2026 | 852.00 | 860.00 | 848.00 | 860.00 | 825.60 | 0.94% | 1,400 |
| Mar 16, 2026 | 862.00 | 862.00 | 847.00 | 852.00 | 817.92 | 0.59% | 1,600 |
| Mar 13, 2026 | 841.00 | 856.00 | 825.00 | 847.00 | 813.12 | -1.63% | 13,000 |
| Mar 12, 2026 | 870.00 | 878.00 | 861.00 | 861.00 | 826.56 | -2.16% | 1,800 |