PBsystems,Inc. (TYO:4447)
Japan · Delayed Price · Currency is JPY 480.00
-14.00 (-2.83%)
Sep 29, 2026, 3:30 PM JST
PBsystems,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 488.00 | 489.00 | 480.00 | 481.00 | 481.00 | -0.10% | 35,200 |
| Sep 28, 2026 | 503.00 | 503.00 | 494.00 | 494.00 | 481.50 | -1.59% | 104,900 |
| Sep 25, 2026 | 504.00 | 504.00 | 501.00 | 502.00 | 489.30 | - | 17,800 |
| Sep 24, 2026 | 500.00 | 503.00 | 500.00 | 502.00 | 489.30 | 0.60% | 18,200 |
| Sep 18, 2026 | 502.00 | 503.00 | 497.00 | 499.00 | 486.37 | -0.20% | 14,300 |
| Sep 17, 2026 | 504.00 | 504.00 | 499.00 | 500.00 | 487.35 | -0.79% | 8,200 |
| Sep 16, 2026 | 501.00 | 504.00 | 495.00 | 504.00 | 491.25 | 0.80% | 13,700 |
| Sep 15, 2026 | 504.00 | 505.00 | 499.00 | 500.00 | 487.35 | -0.79% | 7,000 |
| Sep 14, 2026 | 500.00 | 504.00 | 499.00 | 504.00 | 491.25 | 1.20% | 4,700 |
| Sep 11, 2026 | 492.00 | 499.00 | 490.00 | 498.00 | 485.40 | 1.43% | 4,600 |
| Sep 10, 2026 | 491.00 | 495.00 | 488.00 | 491.00 | 478.58 | 0.20% | 5,900 |
| Sep 9, 2026 | 497.00 | 497.00 | 485.00 | 490.00 | 477.60 | -1.41% | 12,300 |
| Sep 8, 2026 | 505.00 | 505.00 | 494.00 | 497.00 | 484.42 | -1.00% | 17,500 |
| Sep 7, 2026 | 505.00 | 506.00 | 502.00 | 502.00 | 489.30 | - | 7,800 |
| Sep 4, 2026 | 503.00 | 505.00 | 498.00 | 502.00 | 489.30 | -0.40% | 27,400 |
| Sep 3, 2026 | 505.00 | 507.00 | 504.00 | 504.00 | 491.25 | -0.20% | 7,100 |
| Sep 2, 2026 | 503.00 | 507.00 | 502.00 | 505.00 | 492.22 | 0.40% | 9,700 |
| Sep 1, 2026 | 504.00 | 508.00 | 502.00 | 503.00 | 490.27 | 0.20% | 9,600 |
| Aug 31, 2026 | 505.00 | 505.00 | 500.00 | 502.00 | 489.30 | 0.20% | 13,600 |
| Aug 28, 2026 | 511.00 | 511.00 | 500.00 | 501.00 | 488.32 | -0.99% | 18,000 |
| Aug 27, 2026 | 500.00 | 510.00 | 500.00 | 506.00 | 493.20 | 1.40% | 26,400 |
| Aug 26, 2026 | 500.00 | 501.00 | 498.00 | 499.00 | 486.37 | -0.20% | 5,900 |
| Aug 25, 2026 | 500.00 | 501.00 | 496.00 | 500.00 | 487.35 | 0.60% | 7,300 |
| Aug 24, 2026 | 501.00 | 502.00 | 496.00 | 497.00 | 484.42 | -0.60% | 8,300 |
| Aug 21, 2026 | 500.00 | 500.00 | 497.00 | 500.00 | 487.35 | 0.20% | 4,600 |
| Aug 20, 2026 | 496.00 | 503.00 | 494.00 | 499.00 | 486.37 | 1.01% | 14,900 |
| Aug 19, 2026 | 491.00 | 494.00 | 488.00 | 494.00 | 481.50 | 0.41% | 6,800 |
| Aug 18, 2026 | 488.00 | 494.00 | 486.00 | 492.00 | 479.55 | 1.03% | 8,100 |
| Aug 17, 2026 | 485.00 | 487.00 | 485.00 | 487.00 | 474.68 | 0.83% | 6,400 |
| Aug 14, 2026 | 480.00 | 483.00 | 477.00 | 483.00 | 470.78 | 1.26% | 4,400 |
| Aug 13, 2026 | 483.00 | 484.00 | 477.00 | 477.00 | 464.93 | -0.62% | 4,900 |
| Aug 12, 2026 | 472.00 | 480.00 | 472.00 | 480.00 | 467.85 | 1.48% | 26,300 |
| Aug 10, 2026 | 482.00 | 485.00 | 470.00 | 473.00 | 461.03 | -0.21% | 22,800 |
| Aug 7, 2026 | 475.00 | 478.00 | 469.00 | 474.00 | 462.01 | - | 10,400 |
| Aug 6, 2026 | 471.00 | 479.00 | 471.00 | 474.00 | 462.01 | 0.64% | 28,600 |
| Aug 5, 2026 | 463.00 | 472.00 | 463.00 | 471.00 | 459.08 | 1.29% | 33,600 |
| Aug 4, 2026 | 468.00 | 470.00 | 465.00 | 465.00 | 453.23 | -1.06% | 4,200 |
| Aug 3, 2026 | 468.00 | 470.00 | 466.00 | 470.00 | 458.11 | 0.21% | 3,800 |
| Jul 31, 2026 | 471.00 | 474.00 | 469.00 | 469.00 | 457.13 | 0.64% | 5,100 |
| Jul 30, 2026 | 467.00 | 468.00 | 465.00 | 466.00 | 454.21 | 0.22% | 2,000 |
| Jul 29, 2026 | 471.00 | 471.00 | 458.00 | 465.00 | 453.23 | -0.85% | 24,700 |
| Jul 28, 2026 | 474.00 | 474.00 | 466.00 | 469.00 | 457.13 | -0.64% | 4,500 |
| Jul 27, 2026 | 468.00 | 474.00 | 466.00 | 472.00 | 460.06 | 1.07% | 4,800 |
| Jul 24, 2026 | 467.00 | 467.00 | 465.00 | 467.00 | 455.18 | - | 4,400 |
| Jul 23, 2026 | 458.00 | 468.00 | 458.00 | 467.00 | 455.18 | 1.74% | 5,600 |
| Jul 22, 2026 | 457.00 | 461.00 | 452.00 | 459.00 | 447.39 | 0.66% | 4,600 |
| Jul 21, 2026 | 456.00 | 459.00 | 456.00 | 456.00 | 444.46 | 0.22% | 2,600 |
| Jul 17, 2026 | 462.00 | 462.00 | 452.00 | 455.00 | 443.49 | -0.66% | 4,800 |
| Jul 16, 2026 | 459.00 | 461.00 | 454.00 | 458.00 | 446.41 | -0.87% | 5,500 |
| Jul 15, 2026 | 460.00 | 462.00 | 457.00 | 462.00 | 450.31 | 0.65% | 4,400 |