PKSHA Technology, Inc. 3993
TSE · Japan · Technology Services
¥3,270.00+25.00 (+0.77%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,270.00 | +0.77% | ¥3,255.00 | ¥3,300.00 | ¥3,245.00 | 166.40K |
| 2026-10-01 | ¥3,245.00 | +2.37% | ¥3,170.00 | ¥3,265.00 | ¥3,170.00 | 182.90K |
| 2026-09-30 | ¥3,170.00 | +1.28% | ¥3,170.00 | ¥3,195.00 | ¥3,120.00 | 151.60K |
| 2026-09-29 | ¥3,130.00 | -0.48% | ¥3,135.00 | ¥3,170.00 | ¥3,100.00 | 122.70K |
| 2026-09-28 | ¥3,145.00 | -0.16% | ¥3,145.00 | ¥3,170.00 | ¥3,125.00 | 126.30K |
| 2026-09-25 | ¥3,150.00 | -1.72% | ¥3,190.00 | ¥3,195.00 | ¥3,105.00 | 163.80K |
| 2026-09-24 | ¥3,205.00 | +1.42% | ¥3,160.00 | ¥3,240.00 | ¥3,130.00 | 150.50K |
| 2026-09-18 | ¥3,160.00 | -0.63% | ¥3,225.00 | ¥3,225.00 | ¥3,160.00 | 171.70K |
| 2026-09-17 | ¥3,180.00 | +1.60% | ¥3,130.00 | ¥3,220.00 | ¥3,125.00 | 142.00K |
| 2026-09-16 | ¥3,130.00 | -1.42% | ¥3,175.00 | ¥3,195.00 | ¥3,090.00 | 165.40K |
| 2026-09-15 | ¥3,175.00 | -0.63% | ¥3,230.00 | ¥3,265.00 | ¥3,160.00 | 177.60K |
| 2026-09-14 | ¥3,195.00 | +2.73% | ¥3,095.00 | ¥3,210.00 | ¥3,080.00 | 206.20K |
| 2026-09-11 | ¥3,110.00 | -2.20% | ¥3,145.00 | ¥3,200.00 | ¥3,100.00 | 210.70K |
| 2026-09-10 | ¥3,180.00 | +3.92% | ¥3,025.00 | ¥3,180.00 | ¥3,005.00 | 240.00K |
| 2026-09-09 | ¥3,060.00 | -3.16% | ¥3,125.00 | ¥3,155.00 | ¥3,060.00 | 200.00K |
| 2026-09-08 | ¥3,160.00 | +0.96% | ¥3,090.00 | ¥3,230.00 | ¥3,055.00 | 304.80K |
| 2026-09-07 | ¥3,130.00 | -2.34% | ¥3,160.00 | ¥3,190.00 | ¥3,085.00 | 279.70K |
| 2026-09-04 | ¥3,205.00 | +3.72% | ¥3,155.00 | ¥3,235.00 | ¥3,150.00 | 239.00K |
| 2026-09-03 | ¥3,090.00 | -0.96% | ¥3,100.00 | ¥3,165.00 | ¥3,075.00 | 177.70K |
| 2026-09-02 | ¥3,120.00 | -5.31% | ¥3,215.00 | ¥3,220.00 | ¥3,115.00 | 358.00K |
| 2026-09-01 | ¥3,295.00 | 0.00% | ¥3,310.00 | ¥3,340.00 | ¥3,235.00 | 231.00K |
| 2026-08-31 | ¥3,295.00 | -1.79% | ¥3,300.00 | ¥3,350.00 | ¥3,275.00 | 1.23M |
| 2026-08-28 | ¥3,355.00 | +2.60% | ¥3,410.00 | ¥3,495.00 | ¥3,330.00 | 485.80K |
| 2026-08-27 | ¥3,270.00 | +3.32% | ¥3,195.00 | ¥3,350.00 | ¥3,150.00 | 390.70K |
| 2026-08-26 | ¥3,165.00 | -1.09% | ¥3,200.00 | ¥3,220.00 | ¥3,150.00 | 190.40K |
| 2026-08-25 | ¥3,200.00 | +1.27% | ¥3,185.00 | ¥3,215.00 | ¥3,045.00 | 245.20K |
| 2026-08-24 | ¥3,160.00 | -4.39% | ¥3,340.00 | ¥3,385.00 | ¥3,150.00 | 308.50K |
| 2026-08-21 | ¥3,305.00 | -0.15% | ¥3,280.00 | ¥3,360.00 | ¥3,250.00 | 436.10K |
| 2026-08-20 | ¥3,310.00 | +9.78% | ¥3,075.00 | ¥3,330.00 | ¥3,035.00 | 643.60K |
| 2026-08-19 | ¥3,015.00 | +3.11% | ¥2,912.00 | ¥3,030.00 | ¥2,877.00 | 548.50K |
| 2026-08-18 | ¥2,924.00 | -3.18% | ¥2,981.00 | ¥2,999.00 | ¥2,920.00 | 382.30K |
| 2026-08-17 | ¥3,020.00 | -4.73% | ¥3,050.00 | ¥3,070.00 | ¥2,951.00 | 600.50K |
| 2026-08-14 | ¥3,170.00 | +7.42% | ¥2,786.00 | ¥3,185.00 | ¥2,681.00 | 1.71M |
| 2026-08-13 | ¥2,951.00 | -1.96% | ¥2,940.00 | ¥2,988.00 | ¥2,884.00 | 589.70K |
| 2026-08-12 | ¥3,010.00 | +3.79% | ¥2,950.00 | ¥3,035.00 | ¥2,922.00 | 396.50K |
| 2026-08-10 | ¥2,900.00 | +1.36% | ¥2,940.00 | ¥2,967.00 | ¥2,897.00 | 287.50K |
| 2026-08-07 | ¥2,861.00 | -0.14% | ¥2,860.00 | ¥2,905.00 | ¥2,835.00 | 198.00K |
| 2026-08-06 | ¥2,865.00 | -3.08% | ¥2,915.00 | ¥2,953.00 | ¥2,865.00 | 267.90K |
| 2026-08-05 | ¥2,956.00 | +3.21% | ¥2,877.00 | ¥2,969.00 | ¥2,863.00 | 294.30K |
| 2026-08-04 | ¥2,864.00 | +0.63% | ¥2,868.00 | ¥2,915.00 | ¥2,841.00 | 232.60K |
| 2026-08-03 | ¥2,846.00 | +2.12% | ¥2,837.00 | ¥2,864.00 | ¥2,730.00 | 451.30K |
| 2026-07-31 | ¥2,787.00 | -0.64% | ¥2,767.00 | ¥2,848.00 | ¥2,725.00 | 313.20K |
| 2026-07-30 | ¥2,805.00 | +1.26% | ¥2,784.00 | ¥2,864.00 | ¥2,770.00 | 312.90K |
| 2026-07-29 | ¥2,770.00 | +0.25% | ¥2,810.00 | ¥2,827.00 | ¥2,709.00 | 335.90K |
| 2026-07-28 | ¥2,763.00 | -1.36% | ¥2,829.00 | ¥2,829.00 | ¥2,748.00 | 305.80K |
| 2026-07-27 | ¥2,801.00 | +2.79% | ¥2,770.00 | ¥2,867.00 | ¥2,745.00 | 749.70K |
| 2026-07-24 | ¥2,725.00 | -2.54% | ¥2,746.00 | ¥2,746.00 | ¥2,700.00 | 148.20K |
| 2026-07-23 | ¥2,796.00 | -0.89% | ¥2,798.00 | ¥2,798.00 | ¥2,750.00 | 217.20K |
| 2026-07-22 | ¥2,821.00 | -3.19% | ¥2,916.00 | ¥2,916.00 | ¥2,814.00 | 281.90K |
| 2026-07-21 | ¥2,914.00 | +1.18% | ¥2,930.00 | ¥2,959.00 | ¥2,896.00 | 210.70K |
| 2026-07-17 | ¥2,880.00 | -2.96% | ¥2,943.00 | ¥2,963.00 | ¥2,807.00 | 316.00K |
| 2026-07-16 | ¥2,968.00 | +0.64% | ¥2,910.00 | ¥3,010.00 | ¥2,904.00 | 335.70K |
| 2026-07-15 | ¥2,949.00 | +2.54% | ¥2,835.00 | ¥2,951.00 | ¥2,801.00 | 258.10K |
| 2026-07-14 | ¥2,876.00 | +2.86% | ¥2,826.00 | ¥2,892.00 | ¥2,800.00 | 285.00K |
| 2026-07-13 | ¥2,796.00 | -0.21% | ¥2,788.00 | ¥2,831.00 | ¥2,768.00 | 228.30K |
| 2026-07-10 | ¥2,802.00 | +1.78% | ¥2,755.00 | ¥2,855.00 | ¥2,746.00 | 272.40K |
| 2026-07-09 | ¥2,753.00 | -0.43% | ¥2,750.00 | ¥2,791.00 | ¥2,715.00 | 135.80K |
| 2026-07-08 | ¥2,765.00 | -1.81% | ¥2,805.00 | ¥2,820.00 | ¥2,751.00 | 261.80K |
| 2026-07-07 | ¥2,816.00 | +0.93% | ¥2,818.00 | ¥2,876.00 | ¥2,803.00 | 281.60K |
| 2026-07-06 | ¥2,790.00 | +0.36% | ¥2,790.00 | ¥2,806.00 | ¥2,740.00 | 232.50K |
| 2026-07-03 | ¥2,780.00 | +2.47% | ¥2,750.00 | ¥2,793.00 | ¥2,711.00 | 254.70K |
| 2026-07-02 | ¥2,713.00 | +2.77% | ¥2,726.00 | ¥2,770.00 | ¥2,690.00 | 386.40K |
| 2026-07-01 | ¥2,640.00 | -0.94% | ¥2,650.00 | ¥2,664.00 | ¥2,619.00 | 232.00K |
| 2026-06-30 | ¥2,665.00 | -2.38% | ¥2,710.00 | ¥2,710.00 | ¥2,640.00 | 218.80K |
| 2026-06-29 | ¥2,730.00 | +8.68% | ¥2,653.00 | ¥2,730.00 | ¥2,646.00 | 435.40K |
| 2026-06-26 | ¥2,512.00 | -4.20% | ¥2,588.00 | ¥2,588.00 | ¥2,484.00 | 523.40K |
| 2026-06-25 | ¥2,622.00 | -0.15% | ¥2,676.00 | ¥2,676.00 | ¥2,592.00 | 303.70K |
| 2026-06-24 | ¥2,626.00 | -2.67% | ¥2,734.00 | ¥2,764.00 | ¥2,622.00 | 297.50K |
| 2026-06-23 | ¥2,698.00 | -4.66% | ¥2,826.00 | ¥2,826.00 | ¥2,698.00 | 330.60K |
| 2026-06-22 | ¥2,830.00 | +3.13% | ¥2,754.00 | ¥2,865.00 | ¥2,748.00 | 343.30K |
| 2026-06-19 | ¥2,744.00 | -1.12% | ¥2,755.00 | ¥2,766.00 | ¥2,682.00 | 281.20K |
| 2026-06-18 | ¥2,775.00 | +1.20% | ¥2,730.00 | ¥2,835.00 | ¥2,715.00 | 275.60K |
| 2026-06-17 | ¥2,742.00 | +3.08% | ¥2,671.00 | ¥2,791.00 | ¥2,650.00 | 254.50K |
| 2026-06-16 | ¥2,660.00 | -0.56% | ¥2,716.00 | ¥2,718.00 | ¥2,629.00 | 210.00K |
| 2026-06-15 | ¥2,675.00 | +1.90% | ¥2,680.00 | ¥2,725.00 | ¥2,642.00 | 248.80K |
| 2026-06-12 | ¥2,625.00 | -1.43% | ¥2,679.00 | ¥2,708.00 | ¥2,586.00 | 371.90K |
| 2026-06-11 | ¥2,663.00 | -0.93% | ¥2,653.00 | ¥2,697.00 | ¥2,626.00 | 289.50K |
| 2026-06-10 | ¥2,688.00 | -1.75% | ¥2,736.00 | ¥2,752.00 | ¥2,651.00 | 336.90K |
| 2026-06-09 | ¥2,736.00 | -1.12% | ¥2,780.00 | ¥2,804.00 | ¥2,715.00 | 323.50K |
| 2026-06-08 | ¥2,767.00 | -3.52% | ¥2,754.00 | ¥2,834.00 | ¥2,743.00 | 380.30K |
| 2026-06-05 | ¥2,868.00 | +2.03% | ¥2,815.00 | ¥2,918.00 | ¥2,801.00 | 373.10K |
| 2026-06-04 | ¥2,811.00 | -4.74% | ¥2,822.00 | ¥2,931.00 | ¥2,766.00 | 760.70K |
| 2026-06-03 | ¥2,951.00 | -8.07% | ¥3,005.00 | ¥3,065.00 | ¥2,950.00 | 557.50K |
| 2026-06-02 | ¥3,210.00 | +8.92% | ¥2,991.00 | ¥3,225.00 | ¥2,970.00 | 681.20K |
| 2026-06-01 | ¥2,947.00 | -6.59% | ¥3,210.00 | ¥3,310.00 | ¥2,937.00 | 594.30K |
| 2026-05-29 | ¥3,155.00 | +6.23% | ¥3,020.00 | ¥3,195.00 | ¥2,997.00 | 481.50K |
| 2026-05-28 | ¥2,970.00 | +3.92% | ¥2,880.00 | ¥3,045.00 | ¥2,871.00 | 492.70K |
| 2026-05-27 | ¥2,858.00 | +2.58% | ¥2,745.00 | ¥2,877.00 | ¥2,728.00 | 625.60K |
| 2026-05-26 | ¥2,786.00 | -2.11% | ¥2,830.00 | ¥2,837.00 | ¥2,733.00 | 402.40K |
| 2026-05-25 | ¥2,846.00 | -1.69% | ¥2,896.00 | ¥2,912.00 | ¥2,775.00 | 597.30K |