PBsystems,Inc. (TYO:4447)
Japan · Delayed Price · Currency is JPY 437.00
-5.00 (-1.13%)
May 28, 2026, 3:30 PM JST
PBsystems,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 442.00 | 442.00 | 436.00 | 437.00 | 437.00 | -1.13% | 7,500 |
| May 27, 2026 | 443.00 | 443.00 | 435.00 | 442.00 | 442.00 | -0.23% | 4,200 |
| May 26, 2026 | 445.00 | 450.00 | 442.00 | 443.00 | 443.00 | -0.45% | 3,900 |
| May 25, 2026 | 445.00 | 449.00 | 442.00 | 445.00 | 445.00 | 1.83% | 5,200 |
| May 22, 2026 | 438.00 | 444.00 | 436.00 | 437.00 | 437.00 | -0.23% | 3,400 |
| May 21, 2026 | 440.00 | 441.00 | 438.00 | 438.00 | 438.00 | -0.68% | 10,300 |
| May 20, 2026 | 448.00 | 448.00 | 432.00 | 441.00 | 441.00 | 4.01% | 14,400 |
| May 19, 2026 | 421.00 | 428.00 | 421.00 | 424.00 | 424.00 | 0.71% | 8,200 |
| May 18, 2026 | 426.00 | 433.00 | 421.00 | 421.00 | 421.00 | -1.41% | 12,600 |
| May 15, 2026 | 430.00 | 437.00 | 427.00 | 427.00 | 427.00 | 0.23% | 15,400 |
| May 14, 2026 | 424.00 | 438.00 | 424.00 | 426.00 | 426.00 | -6.58% | 71,900 |
| May 13, 2026 | 456.00 | 461.00 | 454.00 | 456.00 | 456.00 | - | 3,900 |
| May 12, 2026 | 460.00 | 463.00 | 456.00 | 456.00 | 456.00 | -0.44% | 3,400 |
| May 11, 2026 | 460.00 | 461.00 | 456.00 | 458.00 | 458.00 | -0.43% | 13,900 |
| May 8, 2026 | 459.00 | 460.00 | 456.00 | 460.00 | 460.00 | 0.22% | 3,000 |
| May 7, 2026 | 465.00 | 466.00 | 459.00 | 459.00 | 459.00 | -0.22% | 5,200 |
| May 1, 2026 | 468.00 | 468.00 | 456.00 | 460.00 | 460.00 | -1.08% | 22,800 |
| Apr 30, 2026 | 467.00 | 468.00 | 461.00 | 465.00 | 465.00 | -0.64% | 8,100 |
| Apr 28, 2026 | 465.00 | 470.00 | 465.00 | 468.00 | 468.00 | 0.43% | 5,200 |
| Apr 27, 2026 | 471.00 | 471.00 | 464.00 | 466.00 | 466.00 | -0.43% | 11,700 |
| Apr 24, 2026 | 473.00 | 473.00 | 468.00 | 468.00 | 468.00 | -0.21% | 3,500 |
| Apr 23, 2026 | 472.00 | 472.00 | 469.00 | 469.00 | 469.00 | -0.85% | 5,900 |
| Apr 22, 2026 | 473.00 | 474.00 | 470.00 | 473.00 | 473.00 | 0.21% | 3,000 |
| Apr 21, 2026 | 476.00 | 476.00 | 472.00 | 472.00 | 472.00 | - | 1,900 |
| Apr 20, 2026 | 482.00 | 482.00 | 467.00 | 472.00 | 472.00 | -1.46% | 12,800 |
| Apr 17, 2026 | 477.00 | 479.00 | 474.00 | 479.00 | 479.00 | 0.42% | 3,000 |
| Apr 16, 2026 | 475.00 | 479.00 | 474.00 | 477.00 | 477.00 | 0.42% | 2,300 |
| Apr 15, 2026 | 474.00 | 475.00 | 472.00 | 475.00 | 475.00 | 0.21% | 7,000 |
| Apr 14, 2026 | 474.00 | 480.00 | 474.00 | 474.00 | 474.00 | - | 2,400 |
| Apr 13, 2026 | 479.00 | 479.00 | 473.00 | 474.00 | 474.00 | -0.42% | 3,800 |
| Apr 10, 2026 | 474.00 | 479.00 | 474.00 | 476.00 | 476.00 | 0.42% | 2,300 |
| Apr 9, 2026 | 476.00 | 480.00 | 474.00 | 474.00 | 474.00 | 0.21% | 6,200 |
| Apr 8, 2026 | 477.00 | 478.00 | 473.00 | 473.00 | 473.00 | - | 4,200 |
| Apr 7, 2026 | 478.00 | 478.00 | 473.00 | 473.00 | 473.00 | -0.63% | 2,200 |
| Apr 6, 2026 | 473.00 | 476.00 | 473.00 | 476.00 | 476.00 | 0.85% | 2,700 |
| Apr 3, 2026 | 471.00 | 479.00 | 471.00 | 472.00 | 472.00 | -0.42% | 8,300 |
| Apr 2, 2026 | 478.00 | 478.00 | 474.00 | 474.00 | 474.00 | -0.84% | 3,600 |
| Apr 1, 2026 | 475.00 | 478.00 | 473.00 | 478.00 | 478.00 | 0.84% | 2,500 |
| Mar 31, 2026 | 474.00 | 478.00 | 474.00 | 474.00 | 474.00 | - | 4,100 |
| Mar 30, 2026 | 469.00 | 474.00 | 468.00 | 474.00 | 474.00 | 2.38% | 9,000 |
| Mar 27, 2026 | 477.00 | 477.00 | 472.00 | 473.00 | 463.00 | -1.05% | 6,000 |
| Mar 26, 2026 | 473.00 | 478.00 | 471.00 | 478.00 | 467.89 | 0.84% | 18,200 |
| Mar 25, 2026 | 471.00 | 474.00 | 471.00 | 474.00 | 463.98 | 0.64% | 6,500 |
| Mar 24, 2026 | 472.00 | 473.00 | 471.00 | 471.00 | 461.04 | -0.21% | 2,200 |
| Mar 23, 2026 | 472.00 | 475.00 | 468.00 | 472.00 | 462.02 | -0.21% | 7,200 |
| Mar 19, 2026 | 479.00 | 479.00 | 473.00 | 473.00 | 463.00 | -0.42% | 5,200 |
| Mar 18, 2026 | 472.00 | 477.00 | 472.00 | 475.00 | 464.96 | 0.21% | 4,500 |
| Mar 17, 2026 | 475.00 | 476.00 | 473.00 | 474.00 | 463.98 | -0.21% | 3,900 |
| Mar 16, 2026 | 469.00 | 478.00 | 469.00 | 475.00 | 464.96 | - | 3,600 |
| Mar 13, 2026 | 470.00 | 475.00 | 470.00 | 475.00 | 464.96 | - | 2,800 |