P Ban Com Corp. 3559
TSE · Japan · Electronic Technology
¥452.000.00 (0.00%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥452.00 | -0.88% | ¥459.00 | ¥459.00 | ¥447.00 | 3.00K |
| 2026-09-30 | ¥456.00 | +2.24% | ¥438.00 | ¥456.00 | ¥436.00 | 4.60K |
| 2026-09-29 | ¥446.00 | -1.55% | ¥455.00 | ¥455.00 | ¥428.00 | 9.80K |
| 2026-09-28 | ¥453.00 | -0.22% | ¥457.00 | ¥460.00 | ¥440.00 | 4.10K |
| 2026-09-25 | ¥454.00 | -1.52% | ¥456.00 | ¥458.00 | ¥454.00 | 1.70K |
| 2026-09-24 | ¥461.00 | +1.32% | ¥460.00 | ¥461.00 | ¥457.00 | 3.50K |
| 2026-09-18 | ¥455.00 | -1.30% | ¥454.00 | ¥459.00 | ¥451.00 | 1.60K |
| 2026-09-17 | ¥461.00 | -0.43% | ¥461.00 | ¥462.00 | ¥461.00 | 700 |
| 2026-09-16 | ¥463.00 | -0.64% | ¥467.00 | ¥467.00 | ¥461.00 | 700 |
| 2026-09-15 | ¥466.00 | +3.56% | ¥448.00 | ¥470.00 | ¥445.00 | 8.10K |
| 2026-09-14 | ¥450.00 | +1.12% | ¥445.00 | ¥450.00 | ¥437.00 | 5.30K |
| 2026-09-11 | ¥445.00 | -2.63% | ¥443.00 | ¥455.00 | ¥442.00 | 5.30K |
| 2026-09-10 | ¥457.00 | -0.87% | ¥457.00 | ¥459.00 | ¥449.00 | 2.50K |
| 2026-09-09 | ¥461.00 | -1.50% | ¥469.00 | ¥469.00 | ¥457.00 | 1.80K |
| 2026-09-08 | ¥468.00 | +0.65% | ¥470.00 | ¥474.00 | ¥467.00 | 6.40K |
| 2026-09-07 | ¥465.00 | +1.53% | ¥456.00 | ¥465.00 | ¥456.00 | 1.20K |
| 2026-09-04 | ¥458.00 | 0.00% | ¥456.00 | ¥460.00 | ¥455.00 | 1.60K |
| 2026-09-03 | ¥458.00 | -0.43% | ¥458.00 | ¥465.00 | ¥458.00 | 2.60K |
| 2026-09-02 | ¥460.00 | -1.50% | ¥462.00 | ¥468.00 | ¥453.00 | 7.00K |
| 2026-09-01 | ¥467.00 | -1.68% | ¥475.00 | ¥475.00 | ¥464.00 | 13.30K |
| 2026-08-31 | ¥475.00 | +4.63% | ¥456.00 | ¥475.00 | ¥452.00 | 14.00K |
| 2026-08-28 | ¥454.00 | -0.87% | ¥452.00 | ¥458.00 | ¥452.00 | 4.40K |
| 2026-08-27 | ¥458.00 | +2.46% | ¥447.00 | ¥458.00 | ¥441.00 | 17.30K |
| 2026-08-26 | ¥447.00 | +1.82% | ¥449.00 | ¥450.00 | ¥432.00 | 30.60K |
| 2026-08-25 | ¥439.00 | +3.54% | ¥424.00 | ¥449.00 | ¥419.00 | 10.10K |
| 2026-08-24 | ¥424.00 | +0.71% | ¥420.00 | ¥424.00 | ¥416.00 | 6.40K |
| 2026-08-21 | ¥421.00 | -0.94% | ¥420.00 | ¥421.00 | ¥415.00 | 1.90K |
| 2026-08-20 | ¥425.00 | +3.16% | ¥413.00 | ¥425.00 | ¥413.00 | 900 |
| 2026-08-19 | ¥412.00 | -1.44% | ¥412.00 | ¥421.00 | ¥411.00 | 4.80K |
| 2026-08-18 | ¥418.00 | -1.18% | ¥421.00 | ¥421.00 | ¥417.00 | 8.70K |
| 2026-08-17 | ¥423.00 | -1.17% | ¥422.00 | ¥426.00 | ¥422.00 | 4.90K |
| 2026-08-14 | ¥428.00 | -3.17% | ¥406.00 | ¥434.00 | ¥406.00 | 27.60K |
| 2026-08-13 | ¥442.00 | +0.45% | ¥440.00 | ¥447.00 | ¥434.00 | 18.30K |
| 2026-08-12 | ¥440.00 | +1.62% | ¥433.00 | ¥440.00 | ¥423.00 | 17.60K |
| 2026-08-10 | ¥433.00 | -1.59% | ¥440.00 | ¥440.00 | ¥432.00 | 3.10K |
| 2026-08-07 | ¥440.00 | +0.92% | ¥432.00 | ¥440.00 | ¥432.00 | 3.50K |
| 2026-08-06 | ¥436.00 | +0.46% | ¥432.00 | ¥440.00 | ¥432.00 | 6.30K |
| 2026-08-05 | ¥434.00 | +2.12% | ¥425.00 | ¥437.00 | ¥424.00 | 25.20K |
| 2026-08-04 | ¥425.00 | +2.41% | ¥415.00 | ¥427.00 | ¥415.00 | 15.30K |
| 2026-08-03 | ¥415.00 | +0.48% | ¥416.00 | ¥416.00 | ¥405.00 | 9.40K |
| 2026-07-31 | ¥413.00 | -0.72% | ¥415.00 | ¥418.00 | ¥410.00 | 4.70K |
| 2026-07-30 | ¥416.00 | +0.24% | ¥416.00 | ¥417.00 | ¥411.00 | 1.50K |
| 2026-07-29 | ¥415.00 | +0.48% | ¥415.00 | ¥417.00 | ¥407.00 | 17.60K |
| 2026-07-28 | ¥413.00 | -0.96% | ¥414.00 | ¥415.00 | ¥404.00 | 14.00K |
| 2026-07-27 | ¥417.00 | +4.77% | ¥400.00 | ¥417.00 | ¥400.00 | 27.50K |
| 2026-07-24 | ¥398.00 | -0.75% | ¥401.00 | ¥401.00 | ¥396.00 | 17.70K |
| 2026-07-23 | ¥401.00 | -0.99% | ¥404.00 | ¥405.00 | ¥398.00 | 13.80K |
| 2026-07-22 | ¥405.00 | +1.76% | ¥396.00 | ¥405.00 | ¥396.00 | 16.90K |
| 2026-07-21 | ¥398.00 | +1.02% | ¥395.00 | ¥400.00 | ¥393.00 | 31.50K |
| 2026-07-17 | ¥394.00 | -3.67% | ¥407.00 | ¥415.00 | ¥392.00 | 73.10K |
| 2026-07-16 | ¥409.00 | -2.15% | ¥415.00 | ¥415.00 | ¥407.00 | 25.60K |
| 2026-07-15 | ¥418.00 | +2.20% | ¥408.00 | ¥419.00 | ¥406.00 | 21.10K |
| 2026-07-14 | ¥409.00 | +0.74% | ¥408.00 | ¥411.00 | ¥405.00 | 16.10K |
| 2026-07-13 | ¥406.00 | -0.98% | ¥407.00 | ¥415.00 | ¥406.00 | 19.10K |
| 2026-07-10 | ¥410.00 | +1.49% | ¥404.00 | ¥413.00 | ¥404.00 | 29.10K |
| 2026-07-09 | ¥404.00 | -0.25% | ¥405.00 | ¥409.00 | ¥403.00 | 13.20K |
| 2026-07-08 | ¥405.00 | -0.74% | ¥407.00 | ¥415.00 | ¥402.00 | 26.60K |
| 2026-07-07 | ¥408.00 | -0.97% | ¥415.00 | ¥418.00 | ¥407.00 | 19.00K |
| 2026-07-06 | ¥412.00 | -0.72% | ¥416.00 | ¥420.00 | ¥409.00 | 25.10K |
| 2026-07-03 | ¥415.00 | +0.24% | ¥414.00 | ¥416.00 | ¥405.00 | 43.50K |
| 2026-07-02 | ¥414.00 | +0.24% | ¥413.00 | ¥414.00 | ¥407.00 | 19.30K |
| 2026-07-01 | ¥413.00 | +1.98% | ¥413.00 | ¥421.00 | ¥410.00 | 23.40K |
| 2026-06-30 | ¥405.00 | +1.50% | ¥401.00 | ¥412.00 | ¥401.00 | 25.50K |
| 2026-06-29 | ¥399.00 | -0.50% | ¥403.00 | ¥405.00 | ¥399.00 | 73.50K |
| 2026-06-26 | ¥401.00 | -2.67% | ¥410.00 | ¥413.00 | ¥397.00 | 47.30K |
| 2026-06-25 | ¥412.00 | +1.48% | ¥406.00 | ¥413.00 | ¥401.00 | 52.90K |
| 2026-06-24 | ¥406.00 | -0.49% | ¥409.00 | ¥413.00 | ¥401.00 | 116.70K |
| 2026-06-23 | ¥408.00 | -2.63% | ¥419.00 | ¥437.00 | ¥403.00 | 181.90K |
| 2026-06-22 | ¥419.00 | -0.24% | ¥410.00 | ¥428.00 | ¥406.00 | 156.40K |
| 2026-06-19 | ¥420.00 | -6.46% | ¥443.00 | ¥494.00 | ¥410.00 | 650.10K |
| 2026-06-18 | ¥449.00 | +8.19% | ¥410.00 | ¥487.00 | ¥406.00 | 1.12M |
| 2026-06-17 | ¥415.00 | -9.59% | ¥459.00 | ¥467.00 | ¥415.00 | 1.07M |
| 2026-06-16 | ¥459.00 | +21.11% | ¥395.00 | ¥459.00 | ¥391.00 | 1.89M |
| 2026-06-15 | ¥379.00 | -1.30% | ¥385.00 | ¥389.00 | ¥375.00 | 77.80K |
| 2026-06-12 | ¥384.00 | -4.00% | ¥403.00 | ¥407.00 | ¥378.00 | 233.00K |
| 2026-06-11 | ¥400.00 | -15.79% | ¥451.00 | ¥466.00 | ¥398.00 | 596.90K |
| 2026-06-10 | ¥475.00 | +8.94% | ¥484.00 | ¥516.00 | ¥468.00 | 1.85M |
| 2026-06-09 | ¥436.00 | +3.81% | ¥420.00 | ¥437.00 | ¥419.00 | 5.70K |
| 2026-06-08 | ¥420.00 | -3.45% | ¥431.00 | ¥432.00 | ¥420.00 | 7.20K |
| 2026-06-05 | ¥435.00 | +3.57% | ¥415.00 | ¥440.00 | ¥415.00 | 5.80K |
| 2026-06-04 | ¥420.00 | +0.24% | ¥422.00 | ¥425.00 | ¥416.00 | 4.70K |
| 2026-06-03 | ¥419.00 | +0.24% | ¥418.00 | ¥427.00 | ¥410.00 | 8.20K |
| 2026-06-02 | ¥418.00 | -0.24% | ¥416.00 | ¥425.00 | ¥416.00 | 10.10K |
| 2026-06-01 | ¥419.00 | -2.33% | ¥429.00 | ¥429.00 | ¥416.00 | 23.30K |
| 2026-05-29 | ¥429.00 | +1.18% | ¥421.00 | ¥430.00 | ¥421.00 | 17.20K |
| 2026-05-28 | ¥424.00 | -0.70% | ¥427.00 | ¥428.00 | ¥417.00 | 14.30K |
| 2026-05-27 | ¥427.00 | -1.39% | ¥435.00 | ¥438.00 | ¥423.00 | 14.60K |
| 2026-05-26 | ¥433.00 | -1.14% | ¥434.00 | ¥438.00 | ¥429.00 | 15.90K |
| 2026-05-25 | ¥438.00 | -1.57% | ¥440.00 | ¥445.00 | ¥432.00 | 6.30K |
| 2026-05-22 | ¥445.00 | +0.68% | ¥442.00 | ¥445.00 | ¥433.00 | 10.10K |