Property Data Bank, Inc. (TYO:4389)
Japan · Delayed Price · Currency is JPY 770.00
-10.00 (-1.28%)
May 8, 2026, 1:45 PM JST
Property Data Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.00% | 9,800 |
| Mar 27, 2026 | 781.00 | 807.00 | 780.00 | 800.00 | 788.00 | 0.63% | 9,800 |
| Mar 26, 2026 | 804.00 | 806.00 | 795.00 | 795.00 | 783.08 | -1.12% | 1,900 |
| Mar 25, 2026 | 810.00 | 817.00 | 796.00 | 804.00 | 791.94 | -0.62% | 3,000 |
| Mar 24, 2026 | 805.00 | 809.00 | 793.00 | 809.00 | 796.87 | 1.89% | 3,200 |
| Mar 23, 2026 | 797.00 | 804.00 | 786.00 | 794.00 | 782.09 | -1.85% | 4,500 |
| Mar 19, 2026 | 852.00 | 853.00 | 809.00 | 809.00 | 796.87 | -4.03% | 6,800 |
| Mar 18, 2026 | 862.00 | 867.00 | 843.00 | 843.00 | 830.36 | -1.98% | 5,400 |
| Mar 17, 2026 | 852.00 | 860.00 | 848.00 | 860.00 | 847.10 | 0.94% | 1,400 |
| Mar 16, 2026 | 862.00 | 862.00 | 847.00 | 852.00 | 839.22 | 0.59% | 1,600 |
| Mar 13, 2026 | 841.00 | 856.00 | 825.00 | 847.00 | 834.30 | -1.63% | 13,000 |
| Mar 12, 2026 | 870.00 | 878.00 | 861.00 | 861.00 | 848.09 | -2.16% | 1,800 |
| Mar 11, 2026 | 869.00 | 896.00 | 854.00 | 880.00 | 866.80 | 1.38% | 9,000 |
| Mar 10, 2026 | 810.00 | 872.00 | 810.00 | 868.00 | 854.98 | 5.21% | 9,800 |
| Mar 9, 2026 | 838.00 | 838.00 | 825.00 | 825.00 | 812.63 | -3.51% | 4,900 |
| Mar 6, 2026 | 847.00 | 857.00 | 847.00 | 855.00 | 842.18 | 2.27% | 3,000 |
| Mar 5, 2026 | 802.00 | 846.00 | 802.00 | 836.00 | 823.46 | 4.24% | 4,700 |
| Mar 4, 2026 | 790.00 | 806.00 | 788.00 | 802.00 | 789.97 | 1.78% | 5,700 |
| Mar 3, 2026 | 800.00 | 802.00 | 788.00 | 788.00 | 776.18 | -1.75% | 3,100 |
| Mar 2, 2026 | 800.00 | 816.00 | 800.00 | 802.00 | 789.97 | -0.50% | 2,400 |
| Feb 27, 2026 | 816.00 | 822.00 | 806.00 | 806.00 | 793.91 | -0.12% | 5,000 |
| Feb 26, 2026 | 804.00 | 820.00 | 804.00 | 807.00 | 794.90 | -0.25% | 2,500 |
| Feb 25, 2026 | 817.00 | 817.00 | 808.00 | 809.00 | 796.87 | -0.49% | 1,500 |
| Feb 24, 2026 | 800.00 | 814.00 | 800.00 | 813.00 | 800.81 | 0.99% | 1,900 |
| Feb 20, 2026 | 818.00 | 828.00 | 793.00 | 805.00 | 792.93 | 0.25% | 4,900 |
| Feb 19, 2026 | 773.00 | 819.00 | 773.00 | 803.00 | 790.96 | 4.15% | 5,400 |