PBsystems,Inc. (TYO:4447)
Japan · Delayed Price · Currency is JPY 502.00
-2.00 (-0.40%)
Sep 4, 2026, 3:30 PM JST
PBsystems,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 503.00 | 505.00 | 498.00 | 502.00 | 502.00 | -0.40% | 27,400 |
| Sep 3, 2026 | 505.00 | 507.00 | 504.00 | 504.00 | 504.00 | -0.20% | 7,100 |
| Sep 2, 2026 | 503.00 | 507.00 | 502.00 | 505.00 | 505.00 | 0.40% | 9,700 |
| Sep 1, 2026 | 504.00 | 508.00 | 502.00 | 503.00 | 503.00 | 0.20% | 9,600 |
| Aug 31, 2026 | 505.00 | 505.00 | 500.00 | 502.00 | 502.00 | 0.20% | 13,600 |
| Aug 28, 2026 | 511.00 | 511.00 | 500.00 | 501.00 | 501.00 | -0.99% | 18,000 |
| Aug 27, 2026 | 500.00 | 510.00 | 500.00 | 506.00 | 506.00 | 1.40% | 26,400 |
| Aug 26, 2026 | 500.00 | 501.00 | 498.00 | 499.00 | 499.00 | -0.20% | 5,900 |
| Aug 25, 2026 | 500.00 | 501.00 | 496.00 | 500.00 | 500.00 | 0.60% | 7,300 |
| Aug 24, 2026 | 501.00 | 502.00 | 496.00 | 497.00 | 497.00 | -0.60% | 8,300 |
| Aug 21, 2026 | 500.00 | 500.00 | 497.00 | 500.00 | 500.00 | 0.20% | 4,600 |
| Aug 20, 2026 | 496.00 | 503.00 | 494.00 | 499.00 | 499.00 | 1.01% | 14,900 |
| Aug 19, 2026 | 491.00 | 494.00 | 488.00 | 494.00 | 494.00 | 0.41% | 6,800 |
| Aug 18, 2026 | 488.00 | 494.00 | 486.00 | 492.00 | 492.00 | 1.03% | 8,100 |
| Aug 17, 2026 | 485.00 | 487.00 | 485.00 | 487.00 | 487.00 | 0.83% | 6,400 |
| Aug 14, 2026 | 480.00 | 483.00 | 477.00 | 483.00 | 483.00 | 1.26% | 4,400 |
| Aug 13, 2026 | 483.00 | 484.00 | 477.00 | 477.00 | 477.00 | -0.63% | 4,900 |
| Aug 12, 2026 | 472.00 | 480.00 | 472.00 | 480.00 | 480.00 | 1.48% | 26,300 |
| Aug 10, 2026 | 482.00 | 485.00 | 470.00 | 473.00 | 473.00 | -0.21% | 22,800 |
| Aug 7, 2026 | 475.00 | 478.00 | 469.00 | 474.00 | 474.00 | - | 10,400 |
| Aug 6, 2026 | 471.00 | 479.00 | 471.00 | 474.00 | 474.00 | 0.64% | 28,600 |
| Aug 5, 2026 | 463.00 | 472.00 | 463.00 | 471.00 | 471.00 | 1.29% | 33,600 |
| Aug 4, 2026 | 468.00 | 470.00 | 465.00 | 465.00 | 465.00 | -1.06% | 4,200 |
| Aug 3, 2026 | 468.00 | 470.00 | 466.00 | 470.00 | 470.00 | 0.21% | 3,800 |
| Jul 31, 2026 | 471.00 | 474.00 | 469.00 | 469.00 | 469.00 | 0.64% | 5,100 |
| Jul 30, 2026 | 467.00 | 468.00 | 465.00 | 466.00 | 466.00 | 0.22% | 2,000 |
| Jul 29, 2026 | 471.00 | 471.00 | 458.00 | 465.00 | 465.00 | -0.85% | 24,700 |
| Jul 28, 2026 | 474.00 | 474.00 | 466.00 | 469.00 | 469.00 | -0.64% | 4,500 |
| Jul 27, 2026 | 468.00 | 474.00 | 466.00 | 472.00 | 472.00 | 1.07% | 4,800 |
| Jul 24, 2026 | 467.00 | 467.00 | 465.00 | 467.00 | 467.00 | - | 4,400 |
| Jul 23, 2026 | 458.00 | 468.00 | 458.00 | 467.00 | 467.00 | 1.74% | 5,600 |
| Jul 22, 2026 | 457.00 | 461.00 | 452.00 | 459.00 | 459.00 | 0.66% | 4,600 |
| Jul 21, 2026 | 456.00 | 459.00 | 456.00 | 456.00 | 456.00 | 0.22% | 2,600 |
| Jul 17, 2026 | 462.00 | 462.00 | 452.00 | 455.00 | 455.00 | -0.66% | 4,800 |
| Jul 16, 2026 | 459.00 | 461.00 | 454.00 | 458.00 | 458.00 | -0.87% | 5,500 |
| Jul 15, 2026 | 460.00 | 462.00 | 457.00 | 462.00 | 462.00 | 0.65% | 4,400 |
| Jul 14, 2026 | 459.00 | 459.00 | 455.00 | 459.00 | 459.00 | - | 4,700 |
| Jul 13, 2026 | 462.00 | 462.00 | 458.00 | 459.00 | 459.00 | -0.22% | 4,100 |
| Jul 10, 2026 | 461.00 | 461.00 | 453.00 | 460.00 | 460.00 | 0.88% | 3,100 |
| Jul 9, 2026 | 457.00 | 461.00 | 450.00 | 456.00 | 456.00 | -0.22% | 4,000 |
| Jul 8, 2026 | 463.00 | 463.00 | 450.00 | 457.00 | 457.00 | 0.44% | 3,700 |
| Jul 7, 2026 | 464.00 | 464.00 | 453.00 | 455.00 | 455.00 | -0.44% | 3,300 |
| Jul 6, 2026 | 446.00 | 460.00 | 446.00 | 457.00 | 457.00 | 2.47% | 8,100 |
| Jul 3, 2026 | 437.00 | 446.00 | 437.00 | 446.00 | 446.00 | 2.06% | 7,400 |
| Jul 2, 2026 | 435.00 | 437.00 | 434.00 | 437.00 | 437.00 | 0.69% | 3,100 |
| Jul 1, 2026 | 429.00 | 440.00 | 429.00 | 434.00 | 434.00 | 1.17% | 8,900 |
| Jun 30, 2026 | 430.00 | 430.00 | 424.00 | 429.00 | 429.00 | -0.23% | 4,600 |
| Jun 29, 2026 | 429.00 | 430.00 | 425.00 | 430.00 | 430.00 | 0.23% | 7,500 |
| Jun 26, 2026 | 431.00 | 431.00 | 427.00 | 429.00 | 429.00 | - | 2,600 |
| Jun 25, 2026 | 430.00 | 431.00 | 426.00 | 429.00 | 429.00 | -0.23% | 5,300 |