PBsystems,Inc. (TYO:4447)
Japan · Delayed Price · Currency is JPY 459.00
+3.00 (0.66%)
Jul 10, 2026, 9:24 AM JST
PBsystems,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 457.00 | 461.00 | 451.00 | 458.00 | - | 0.22% | 2,800 |
| 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 |
| Jun 24, 2026 | 429.00 | 430.00 | 425.00 | 430.00 | 430.00 | 0.94% | 5,400 |
| Jun 23, 2026 | 423.00 | 429.00 | 423.00 | 426.00 | 426.00 | 0.71% | 5,100 |
| Jun 22, 2026 | 425.00 | 426.00 | 422.00 | 423.00 | 423.00 | -0.47% | 4,700 |
| Jun 19, 2026 | 432.00 | 432.00 | 424.00 | 425.00 | 425.00 | -0.23% | 5,300 |
| Jun 18, 2026 | 424.00 | 427.00 | 424.00 | 426.00 | 426.00 | 0.47% | 3,600 |
| Jun 17, 2026 | 424.00 | 429.00 | 423.00 | 424.00 | 424.00 | -0.47% | 4,900 |
| Jun 16, 2026 | 432.00 | 432.00 | 420.00 | 426.00 | 426.00 | -1.39% | 21,100 |
| Jun 15, 2026 | 435.00 | 436.00 | 432.00 | 432.00 | 432.00 | -0.46% | 6,500 |
| Jun 12, 2026 | 435.00 | 436.00 | 433.00 | 434.00 | 434.00 | -0.23% | 3,700 |
| Jun 11, 2026 | 435.00 | 436.00 | 434.00 | 435.00 | 435.00 | -0.46% | 2,900 |
| Jun 10, 2026 | 437.00 | 440.00 | 436.00 | 437.00 | 437.00 | - | 4,600 |
| Jun 9, 2026 | 440.00 | 440.00 | 436.00 | 437.00 | 437.00 | - | 2,400 |
| Jun 8, 2026 | 436.00 | 440.00 | 436.00 | 437.00 | 437.00 | -0.91% | 3,000 |
| Jun 5, 2026 | 438.00 | 441.00 | 437.00 | 441.00 | 441.00 | 0.23% | 5,000 |
| Jun 4, 2026 | 432.00 | 444.00 | 432.00 | 440.00 | 440.00 | 1.38% | 7,000 |
| Jun 3, 2026 | 440.00 | 440.00 | 433.00 | 434.00 | 434.00 | -2.03% | 4,900 |
| Jun 2, 2026 | 444.00 | 444.00 | 434.00 | 443.00 | 443.00 | -0.67% | 8,200 |
| Jun 1, 2026 | 449.00 | 450.00 | 445.00 | 446.00 | 446.00 | -1.55% | 4,800 |
| May 29, 2026 | 437.00 | 454.00 | 437.00 | 453.00 | 453.00 | 3.66% | 13,000 |
| 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 |