PBsystems,Inc. (TYO:4447)
Japan · Delayed Price · Currency is JPY 460.00
+1.00 (0.22%)
May 8, 2026, 3:30 PM JST
PBsystems,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.21% | 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 |
| Mar 12, 2026 | 479.00 | 479.00 | 475.00 | 475.00 | 464.96 | - | 2,400 |
| Mar 11, 2026 | 478.00 | 479.00 | 475.00 | 475.00 | 464.96 | - | 4,400 |
| Mar 10, 2026 | 471.00 | 476.00 | 471.00 | 475.00 | 464.96 | 0.42% | 4,200 |
| Mar 9, 2026 | 473.00 | 473.00 | 464.00 | 473.00 | 463.00 | 0.42% | 9,500 |
| Mar 6, 2026 | 475.00 | 475.00 | 466.00 | 471.00 | 461.04 | -0.63% | 6,800 |
| Mar 5, 2026 | 476.00 | 476.00 | 465.00 | 474.00 | 463.98 | 1.28% | 7,900 |
| Mar 4, 2026 | 478.00 | 479.00 | 467.00 | 468.00 | 458.11 | -2.50% | 21,300 |
| Mar 3, 2026 | 480.00 | 484.00 | 480.00 | 480.00 | 469.85 | - | 8,200 |
| Mar 2, 2026 | 488.00 | 488.00 | 479.00 | 480.00 | 469.85 | -1.64% | 9,000 |
| Feb 27, 2026 | 482.00 | 488.00 | 478.00 | 488.00 | 477.68 | 1.46% | 12,500 |
| Feb 26, 2026 | 478.00 | 482.00 | 478.00 | 481.00 | 470.83 | - | 4,700 |
| Feb 25, 2026 | 483.00 | 483.00 | 475.00 | 481.00 | 470.83 | 0.42% | 5,000 |
| Feb 24, 2026 | 483.00 | 484.00 | 478.00 | 479.00 | 468.87 | -0.83% | 10,400 |
| Feb 20, 2026 | 487.00 | 487.00 | 482.00 | 483.00 | 472.79 | - | 5,200 |
| Feb 19, 2026 | 485.00 | 487.00 | 482.00 | 483.00 | 472.79 | -0.41% | 5,400 |