UK markets open in 10 minutes

PKSHA Technology Inc. (3993.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,680.00-185.00 (-4.79%)
At close: 03:15PM JST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20243,895.003,895.003,675.003,680.003,680.00644,800
24 Jun 20243,750.003,940.003,710.003,865.003,865.00819,700
21 Jun 20243,550.003,800.003,530.003,655.003,655.001,118,700
20 Jun 20243,330.003,590.003,330.003,540.003,540.00736,300
19 Jun 20243,415.003,445.003,300.003,300.003,300.00385,000
18 Jun 20243,500.003,500.003,380.003,380.003,380.00239,100
17 Jun 20243,495.003,495.003,415.003,475.003,475.00279,600
14 Jun 20243,500.003,590.003,470.003,540.003,540.00274,400
13 Jun 20243,695.003,735.003,550.003,565.003,565.00262,800
12 Jun 20243,705.003,745.003,565.003,585.003,585.00335,100
11 Jun 20243,670.003,730.003,620.003,700.003,700.00268,300
10 Jun 20243,670.003,690.003,620.003,650.003,650.00385,100
07 Jun 20243,705.003,780.003,655.003,720.003,720.00287,800
06 Jun 20243,765.003,810.003,710.003,750.003,750.00346,200
05 Jun 20243,800.003,820.003,725.003,740.003,740.00416,600
04 Jun 20243,735.003,875.003,730.003,820.003,820.00420,200
03 Jun 20243,745.003,795.003,690.003,740.003,740.00263,100
31 May 20243,660.003,775.003,620.003,760.003,760.00356,000
30 May 20243,705.003,800.003,680.003,725.003,725.00484,300
29 May 20243,860.003,880.003,805.003,845.003,845.00317,600
28 May 20243,940.004,005.003,880.003,905.003,905.00267,100
27 May 20243,930.003,950.003,835.003,910.003,910.00404,600
24 May 20244,020.004,055.003,905.003,930.003,930.00486,400
23 May 20244,380.004,380.004,075.004,085.004,085.00482,600
22 May 20244,350.004,380.004,270.004,305.004,305.00280,800
21 May 20244,350.004,500.004,340.004,420.004,420.00439,700
20 May 20244,190.004,295.004,150.004,255.004,255.00320,700
17 May 20244,410.004,415.004,225.004,260.004,260.00537,900
16 May 20244,675.004,720.004,415.004,475.004,475.00564,300
15 May 20244,800.004,875.004,495.004,500.004,500.001,646,500
14 May 20245,020.005,020.005,020.005,020.005,020.00163,600
13 May 20244,335.004,390.004,270.004,320.004,320.00558,600
10 May 20244,300.004,335.004,200.004,240.004,240.00186,000
09 May 20244,350.004,365.004,250.004,285.004,285.00269,800
08 May 20244,410.004,435.004,325.004,350.004,350.00258,300
07 May 20244,490.004,590.004,420.004,455.004,455.00369,500
02 May 20244,365.004,510.004,360.004,400.004,400.00209,600
01 May 20244,370.004,455.004,345.004,365.004,365.00219,800
30 Apr 20244,505.004,525.004,390.004,410.004,410.00260,800
26 Apr 20244,420.004,480.004,375.004,435.004,435.00317,200
25 Apr 20244,540.004,560.004,410.004,425.004,425.00332,500
24 Apr 20244,645.004,740.004,570.004,575.004,575.00252,600
23 Apr 20244,690.004,695.004,540.004,575.004,575.00273,400
22 Apr 20244,625.004,710.004,490.004,575.004,575.00480,100
19 Apr 20244,725.004,815.004,635.004,725.004,725.00528,900
18 Apr 20244,520.004,850.004,520.004,810.004,810.00535,200
17 Apr 20244,630.004,735.004,450.004,580.004,580.00586,000
16 Apr 20244,630.004,695.004,540.004,620.004,620.00786,100
15 Apr 20244,830.004,910.004,690.004,765.004,765.00748,800
12 Apr 20245,140.005,220.004,945.004,950.004,950.00559,200
11 Apr 20245,160.005,200.005,050.005,090.005,090.00270,000
10 Apr 20245,200.005,410.005,090.005,220.005,220.00587,000
09 Apr 20245,220.005,330.005,110.005,110.005,110.00304,600
08 Apr 20245,290.005,330.005,180.005,220.005,220.00285,600
05 Apr 20245,100.005,250.005,100.005,250.005,250.00381,400
04 Apr 20245,220.005,340.005,150.005,260.005,260.00387,100
03 Apr 20245,070.005,210.005,050.005,090.005,090.00421,300
02 Apr 20245,320.005,320.005,100.005,220.005,220.00509,900
01 Apr 20245,400.005,410.005,170.005,230.005,230.00638,400
29 Mar 20245,600.005,830.005,410.005,430.005,430.001,100,600
28 Mar 20245,410.005,470.005,250.005,400.005,400.00737,900
27 Mar 20245,410.005,470.005,300.005,400.005,400.00374,300
26 Mar 20245,300.005,460.005,300.005,400.005,400.00290,500
25 Mar 20245,350.005,470.005,300.005,320.005,320.00272,100
22 Mar 20245,550.005,660.005,300.005,450.005,450.00678,300
21 Mar 20245,420.005,520.005,270.005,460.005,460.00768,500
19 Mar 20245,300.005,310.005,190.005,290.005,290.00538,100
18 Mar 20245,190.005,420.005,190.005,400.005,400.00605,600
15 Mar 20245,160.005,280.005,070.005,150.005,150.001,209,600
14 Mar 20245,270.005,400.005,100.005,290.005,290.001,113,000
13 Mar 20245,840.005,850.005,340.005,450.005,450.001,050,600
12 Mar 20245,500.005,720.005,310.005,640.005,640.00936,500
11 Mar 20245,860.005,910.005,560.005,600.005,600.001,228,100
08 Mar 20246,490.006,570.006,180.006,240.006,240.00951,300
07 Mar 20246,560.006,720.006,290.006,500.006,500.001,133,400
06 Mar 20246,280.006,470.006,220.006,360.006,360.00764,100
05 Mar 20246,410.006,650.006,270.006,580.006,580.00851,000
04 Mar 20246,600.006,830.006,550.006,610.006,610.00927,200
01 Mar 20246,410.006,570.006,320.006,400.006,400.00881,500
29 Feb 20246,550.006,620.006,240.006,330.006,330.001,248,100
28 Feb 20246,700.006,850.006,540.006,720.006,720.001,383,300
27 Feb 20246,370.006,600.006,290.006,600.006,600.00938,100
26 Feb 20246,200.006,570.006,150.006,470.006,470.001,481,600
22 Feb 20246,000.006,050.005,790.005,910.005,910.001,321,400
21 Feb 20245,730.005,820.005,550.005,700.005,700.00862,900
20 Feb 20245,900.005,900.005,660.005,830.005,830.00976,700
19 Feb 20245,500.006,030.005,470.005,890.005,890.001,455,700
16 Feb 20245,400.005,860.005,280.005,570.005,570.002,205,000
15 Feb 20245,010.005,150.004,990.005,150.005,150.00705,600
14 Feb 20244,270.004,455.004,250.004,445.004,445.00674,100
13 Feb 20244,250.004,405.004,200.004,375.004,375.00868,400
09 Feb 20244,000.004,175.003,995.004,165.004,165.00699,700
08 Feb 20243,930.004,025.003,865.003,960.003,960.00356,300
07 Feb 20243,845.003,910.003,830.003,895.003,895.00193,200
06 Feb 20243,900.003,955.003,850.003,885.003,885.00204,100
05 Feb 20243,910.003,930.003,765.003,910.003,910.00375,000
02 Feb 20243,900.003,935.003,850.003,865.003,865.00291,600
01 Feb 20243,835.003,850.003,760.003,830.003,830.00312,400
31 Jan 20243,880.003,900.003,835.003,900.003,900.00209,300
30 Jan 20243,950.003,965.003,870.003,925.003,925.00231,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...