PBsystems, Inc. 4447
TSE · Japan · Technology Services
¥479.00-4.00 (-0.83%)
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 | ¥479.00 | -0.83% | ¥478.00 | ¥488.00 | ¥478.00 | 9.40K |
| 2026-10-01 | ¥483.00 | +0.42% | ¥485.00 | ¥496.00 | ¥483.00 | 16.00K |
| 2026-09-30 | ¥481.00 | +0.21% | ¥480.00 | ¥481.00 | ¥476.00 | 8.20K |
| 2026-09-29 | ¥480.00 | -2.83% | ¥488.00 | ¥489.00 | ¥480.00 | 38.00K |
| 2026-09-28 | ¥494.00 | -1.59% | ¥503.00 | ¥503.00 | ¥494.00 | 104.90K |
| 2026-09-25 | ¥502.00 | 0.00% | ¥504.00 | ¥504.00 | ¥501.00 | 17.80K |
| 2026-09-24 | ¥502.00 | +0.60% | ¥500.00 | ¥503.00 | ¥500.00 | 18.20K |
| 2026-09-18 | ¥499.00 | -0.20% | ¥502.00 | ¥503.00 | ¥497.00 | 14.30K |
| 2026-09-17 | ¥500.00 | -0.79% | ¥504.00 | ¥504.00 | ¥499.00 | 8.20K |
| 2026-09-16 | ¥504.00 | +0.80% | ¥501.00 | ¥504.00 | ¥495.00 | 13.70K |
| 2026-09-15 | ¥500.00 | -0.79% | ¥504.00 | ¥505.00 | ¥499.00 | 7.00K |
| 2026-09-14 | ¥504.00 | +1.20% | ¥500.00 | ¥504.00 | ¥499.00 | 4.70K |
| 2026-09-11 | ¥498.00 | +1.43% | ¥492.00 | ¥499.00 | ¥490.00 | 4.60K |
| 2026-09-10 | ¥491.00 | +0.20% | ¥491.00 | ¥495.00 | ¥488.00 | 5.90K |
| 2026-09-09 | ¥490.00 | -1.41% | ¥497.00 | ¥497.00 | ¥485.00 | 12.30K |
| 2026-09-08 | ¥497.00 | -1.00% | ¥505.00 | ¥505.00 | ¥494.00 | 17.50K |
| 2026-09-07 | ¥502.00 | 0.00% | ¥505.00 | ¥506.00 | ¥502.00 | 7.80K |
| 2026-09-04 | ¥502.00 | -0.40% | ¥503.00 | ¥505.00 | ¥498.00 | 27.40K |
| 2026-09-03 | ¥504.00 | -0.20% | ¥505.00 | ¥507.00 | ¥504.00 | 7.10K |
| 2026-09-02 | ¥505.00 | +0.40% | ¥503.00 | ¥507.00 | ¥502.00 | 9.70K |
| 2026-09-01 | ¥503.00 | +0.20% | ¥504.00 | ¥508.00 | ¥502.00 | 9.60K |
| 2026-08-31 | ¥502.00 | +0.20% | ¥505.00 | ¥505.00 | ¥500.00 | 13.60K |
| 2026-08-28 | ¥501.00 | -0.99% | ¥511.00 | ¥511.00 | ¥500.00 | 18.00K |
| 2026-08-27 | ¥506.00 | +1.40% | ¥500.00 | ¥510.00 | ¥500.00 | 26.40K |
| 2026-08-26 | ¥499.00 | -0.20% | ¥500.00 | ¥501.00 | ¥498.00 | 5.90K |
| 2026-08-25 | ¥500.00 | +0.60% | ¥500.00 | ¥501.00 | ¥496.00 | 7.30K |
| 2026-08-24 | ¥497.00 | -0.60% | ¥501.00 | ¥502.00 | ¥496.00 | 8.30K |
| 2026-08-21 | ¥500.00 | +0.20% | ¥500.00 | ¥500.00 | ¥497.00 | 4.60K |
| 2026-08-20 | ¥499.00 | +1.01% | ¥496.00 | ¥503.00 | ¥494.00 | 14.90K |
| 2026-08-19 | ¥494.00 | +0.41% | ¥491.00 | ¥494.00 | ¥488.00 | 6.80K |
| 2026-08-18 | ¥492.00 | +1.03% | ¥488.00 | ¥494.00 | ¥486.00 | 8.10K |
| 2026-08-17 | ¥487.00 | +0.83% | ¥485.00 | ¥487.00 | ¥485.00 | 6.40K |
| 2026-08-14 | ¥483.00 | +1.26% | ¥480.00 | ¥483.00 | ¥477.00 | 4.40K |
| 2026-08-13 | ¥477.00 | -0.63% | ¥483.00 | ¥484.00 | ¥477.00 | 4.90K |
| 2026-08-12 | ¥480.00 | +1.48% | ¥472.00 | ¥480.00 | ¥472.00 | 26.30K |
| 2026-08-10 | ¥473.00 | -0.21% | ¥482.00 | ¥485.00 | ¥470.00 | 22.80K |
| 2026-08-07 | ¥474.00 | 0.00% | ¥475.00 | ¥478.00 | ¥469.00 | 10.40K |
| 2026-08-06 | ¥474.00 | +0.64% | ¥471.00 | ¥479.00 | ¥471.00 | 28.60K |
| 2026-08-05 | ¥471.00 | +1.29% | ¥463.00 | ¥472.00 | ¥463.00 | 33.60K |
| 2026-08-04 | ¥465.00 | -1.06% | ¥468.00 | ¥470.00 | ¥465.00 | 4.20K |
| 2026-08-03 | ¥470.00 | +0.21% | ¥468.00 | ¥470.00 | ¥466.00 | 3.80K |
| 2026-07-31 | ¥469.00 | +0.64% | ¥471.00 | ¥474.00 | ¥469.00 | 5.10K |
| 2026-07-30 | ¥466.00 | +0.22% | ¥467.00 | ¥468.00 | ¥465.00 | 2.00K |
| 2026-07-29 | ¥465.00 | -0.85% | ¥471.00 | ¥471.00 | ¥458.00 | 24.70K |
| 2026-07-28 | ¥469.00 | -0.64% | ¥474.00 | ¥474.00 | ¥466.00 | 4.50K |
| 2026-07-27 | ¥472.00 | +1.07% | ¥468.00 | ¥474.00 | ¥466.00 | 4.80K |
| 2026-07-24 | ¥467.00 | 0.00% | ¥467.00 | ¥467.00 | ¥465.00 | 4.40K |
| 2026-07-23 | ¥467.00 | +1.74% | ¥458.00 | ¥468.00 | ¥458.00 | 5.60K |
| 2026-07-22 | ¥459.00 | +0.66% | ¥457.00 | ¥461.00 | ¥452.00 | 4.60K |
| 2026-07-21 | ¥456.00 | +0.22% | ¥456.00 | ¥459.00 | ¥456.00 | 2.60K |
| 2026-07-17 | ¥455.00 | -0.66% | ¥462.00 | ¥462.00 | ¥452.00 | 4.80K |
| 2026-07-16 | ¥458.00 | -0.87% | ¥459.00 | ¥461.00 | ¥454.00 | 5.50K |
| 2026-07-15 | ¥462.00 | +0.65% | ¥460.00 | ¥462.00 | ¥457.00 | 4.40K |
| 2026-07-14 | ¥459.00 | 0.00% | ¥459.00 | ¥459.00 | ¥455.00 | 4.70K |
| 2026-07-13 | ¥459.00 | -0.22% | ¥462.00 | ¥462.00 | ¥458.00 | 4.10K |
| 2026-07-10 | ¥460.00 | +0.88% | ¥461.00 | ¥461.00 | ¥453.00 | 3.10K |
| 2026-07-09 | ¥456.00 | -0.22% | ¥457.00 | ¥461.00 | ¥450.00 | 4.00K |
| 2026-07-08 | ¥457.00 | +0.44% | ¥463.00 | ¥463.00 | ¥450.00 | 3.70K |
| 2026-07-07 | ¥455.00 | -0.44% | ¥464.00 | ¥464.00 | ¥453.00 | 3.30K |
| 2026-07-06 | ¥457.00 | +2.47% | ¥446.00 | ¥460.00 | ¥446.00 | 8.10K |
| 2026-07-03 | ¥446.00 | +2.06% | ¥437.00 | ¥446.00 | ¥437.00 | 7.40K |
| 2026-07-02 | ¥437.00 | +0.69% | ¥435.00 | ¥437.00 | ¥434.00 | 3.10K |
| 2026-07-01 | ¥434.00 | +1.17% | ¥429.00 | ¥440.00 | ¥429.00 | 8.90K |
| 2026-06-30 | ¥429.00 | -0.23% | ¥430.00 | ¥430.00 | ¥424.00 | 4.60K |
| 2026-06-29 | ¥430.00 | +0.23% | ¥429.00 | ¥430.00 | ¥425.00 | 7.50K |
| 2026-06-26 | ¥429.00 | 0.00% | ¥431.00 | ¥431.00 | ¥427.00 | 2.60K |
| 2026-06-25 | ¥429.00 | -0.23% | ¥430.00 | ¥431.00 | ¥426.00 | 5.30K |
| 2026-06-24 | ¥430.00 | +0.94% | ¥429.00 | ¥430.00 | ¥425.00 | 5.40K |
| 2026-06-23 | ¥426.00 | +0.71% | ¥423.00 | ¥429.00 | ¥423.00 | 5.10K |
| 2026-06-22 | ¥423.00 | -0.47% | ¥425.00 | ¥426.00 | ¥422.00 | 4.70K |
| 2026-06-19 | ¥425.00 | -0.23% | ¥432.00 | ¥432.00 | ¥424.00 | 5.30K |
| 2026-06-18 | ¥426.00 | +0.47% | ¥424.00 | ¥427.00 | ¥424.00 | 3.60K |
| 2026-06-17 | ¥424.00 | -0.47% | ¥424.00 | ¥429.00 | ¥423.00 | 4.90K |
| 2026-06-16 | ¥426.00 | -1.39% | ¥432.00 | ¥432.00 | ¥420.00 | 21.10K |
| 2026-06-15 | ¥432.00 | -0.46% | ¥435.00 | ¥436.00 | ¥432.00 | 6.50K |
| 2026-06-12 | ¥434.00 | -0.23% | ¥435.00 | ¥436.00 | ¥433.00 | 3.70K |
| 2026-06-11 | ¥435.00 | -0.46% | ¥435.00 | ¥436.00 | ¥434.00 | 2.90K |
| 2026-06-10 | ¥437.00 | 0.00% | ¥437.00 | ¥440.00 | ¥436.00 | 4.60K |
| 2026-06-09 | ¥437.00 | 0.00% | ¥440.00 | ¥440.00 | ¥436.00 | 2.40K |
| 2026-06-08 | ¥437.00 | -0.91% | ¥436.00 | ¥440.00 | ¥436.00 | 3.00K |
| 2026-06-05 | ¥441.00 | +0.23% | ¥438.00 | ¥441.00 | ¥437.00 | 5.00K |
| 2026-06-04 | ¥440.00 | +1.38% | ¥432.00 | ¥444.00 | ¥432.00 | 7.00K |
| 2026-06-03 | ¥434.00 | -2.03% | ¥440.00 | ¥440.00 | ¥433.00 | 4.90K |
| 2026-06-02 | ¥443.00 | -0.67% | ¥444.00 | ¥444.00 | ¥434.00 | 8.20K |
| 2026-06-01 | ¥446.00 | -1.55% | ¥449.00 | ¥450.00 | ¥445.00 | 4.80K |
| 2026-05-29 | ¥453.00 | +3.66% | ¥437.00 | ¥454.00 | ¥437.00 | 13.00K |
| 2026-05-28 | ¥437.00 | -1.13% | ¥442.00 | ¥442.00 | ¥436.00 | 7.50K |
| 2026-05-27 | ¥442.00 | -0.23% | ¥443.00 | ¥443.00 | ¥435.00 | 4.20K |
| 2026-05-26 | ¥443.00 | -0.45% | ¥445.00 | ¥450.00 | ¥442.00 | 3.90K |
| 2026-05-25 | ¥445.00 | +1.83% | ¥445.00 | ¥449.00 | ¥442.00 | 5.20K |