PBsystems,Inc. (4447.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 596.00 | 598.00 | 594.00 | 597.00 | 597.00 | 3,900 |
| 20 Jun 2024 | 598.00 | 600.00 | 592.00 | 597.00 | 597.00 | 5,200 |
| 19 Jun 2024 | 593.00 | 599.00 | 593.00 | 596.00 | 596.00 | 4,100 |
| 18 Jun 2024 | 601.00 | 603.00 | 593.00 | 600.00 | 600.00 | 3,200 |
| 17 Jun 2024 | 604.00 | 604.00 | 596.00 | 602.00 | 602.00 | 3,200 |
| 14 Jun 2024 | 589.00 | 600.00 | 589.00 | 600.00 | 600.00 | 4,300 |
| 13 Jun 2024 | 598.00 | 599.00 | 587.00 | 591.00 | 591.00 | 8,200 |
| 12 Jun 2024 | 592.00 | 601.00 | 589.00 | 595.00 | 595.00 | 4,800 |
| 11 Jun 2024 | 589.00 | 596.00 | 587.00 | 590.00 | 590.00 | 15,900 |
| 10 Jun 2024 | 584.00 | 592.00 | 584.00 | 588.00 | 588.00 | 9,300 |
| 07 Jun 2024 | 586.00 | 591.00 | 586.00 | 590.00 | 590.00 | 7,500 |
| 06 Jun 2024 | 593.00 | 594.00 | 587.00 | 590.00 | 590.00 | 6,100 |
| 05 Jun 2024 | 596.00 | 598.00 | 590.00 | 596.00 | 596.00 | 7,900 |
| 04 Jun 2024 | 595.00 | 601.00 | 590.00 | 596.00 | 596.00 | 9,300 |
| 03 Jun 2024 | 596.00 | 598.00 | 594.00 | 594.00 | 594.00 | 4,800 |
| 31 May 2024 | 583.00 | 600.00 | 583.00 | 596.00 | 596.00 | 6,800 |
| 30 May 2024 | 585.00 | 589.00 | 578.00 | 587.00 | 587.00 | 7,200 |
| 29 May 2024 | 601.00 | 601.00 | 584.00 | 589.00 | 589.00 | 15,400 |
| 28 May 2024 | 603.00 | 605.00 | 594.00 | 594.00 | 594.00 | 8,900 |
| 27 May 2024 | 601.00 | 604.00 | 596.00 | 604.00 | 604.00 | 9,300 |
| 24 May 2024 | 600.00 | 601.00 | 598.00 | 601.00 | 601.00 | 8,700 |
| 23 May 2024 | 602.00 | 605.00 | 600.00 | 601.00 | 601.00 | 5,700 |
| 22 May 2024 | 615.00 | 620.00 | 603.00 | 603.00 | 603.00 | 17,700 |
| 21 May 2024 | 606.00 | 612.00 | 601.00 | 605.00 | 605.00 | 9,900 |
| 20 May 2024 | 601.00 | 612.00 | 601.00 | 603.00 | 603.00 | 7,100 |
| 17 May 2024 | 606.00 | 612.00 | 600.00 | 603.00 | 603.00 | 8,800 |
| 16 May 2024 | 614.00 | 614.00 | 600.00 | 605.00 | 605.00 | 9,000 |
| 15 May 2024 | 615.00 | 627.00 | 612.00 | 614.00 | 614.00 | 26,200 |
| 14 May 2024 | 613.00 | 618.00 | 607.00 | 618.00 | 618.00 | 10,700 |
| 13 May 2024 | 603.00 | 613.00 | 598.00 | 613.00 | 613.00 | 8,200 |
| 10 May 2024 | 608.00 | 609.00 | 604.00 | 604.00 | 604.00 | 3,100 |
| 09 May 2024 | 608.00 | 612.00 | 604.00 | 604.00 | 604.00 | 3,900 |
| 08 May 2024 | 618.00 | 618.00 | 605.00 | 608.00 | 608.00 | 8,600 |
| 07 May 2024 | 599.00 | 610.00 | 599.00 | 608.00 | 608.00 | 10,800 |
| 02 May 2024 | 615.00 | 615.00 | 597.00 | 599.00 | 599.00 | 29,900 |
| 01 May 2024 | 590.00 | 596.00 | 590.00 | 595.00 | 595.00 | 2,000 |
| 30 Apr 2024 | 594.00 | 598.00 | 590.00 | 593.00 | 593.00 | 3,200 |
| 26 Apr 2024 | 593.00 | 597.00 | 592.00 | 595.00 | 595.00 | 2,200 |
| 25 Apr 2024 | 604.00 | 604.00 | 593.00 | 593.00 | 593.00 | 8,800 |
| 24 Apr 2024 | 602.00 | 603.00 | 600.00 | 600.00 | 600.00 | 4,200 |
| 23 Apr 2024 | 599.00 | 607.00 | 597.00 | 600.00 | 600.00 | 4,600 |
| 22 Apr 2024 | 598.00 | 607.00 | 597.00 | 599.00 | 599.00 | 7,900 |
| 19 Apr 2024 | 601.00 | 601.00 | 586.00 | 595.00 | 595.00 | 18,500 |
| 18 Apr 2024 | 600.00 | 611.00 | 595.00 | 600.00 | 600.00 | 12,600 |
| 17 Apr 2024 | 608.00 | 612.00 | 600.00 | 603.00 | 603.00 | 8,900 |
| 16 Apr 2024 | 606.00 | 612.00 | 603.00 | 612.00 | 612.00 | 9,300 |
| 15 Apr 2024 | 614.00 | 617.00 | 601.00 | 616.00 | 616.00 | 12,700 |
| 12 Apr 2024 | 615.00 | 620.00 | 615.00 | 617.00 | 617.00 | 3,500 |
| 11 Apr 2024 | 620.00 | 621.00 | 612.00 | 613.00 | 613.00 | 5,900 |
| 10 Apr 2024 | 620.00 | 624.00 | 614.00 | 622.00 | 622.00 | 6,300 |
| 09 Apr 2024 | 617.00 | 620.00 | 615.00 | 618.00 | 618.00 | 3,400 |
| 08 Apr 2024 | 619.00 | 619.00 | 612.00 | 616.00 | 616.00 | 6,300 |
| 05 Apr 2024 | 615.00 | 618.00 | 610.00 | 614.00 | 614.00 | 11,100 |
| 04 Apr 2024 | 623.00 | 632.00 | 615.00 | 617.00 | 617.00 | 15,500 |
| 03 Apr 2024 | 619.00 | 623.00 | 614.00 | 621.00 | 621.00 | 13,700 |
| 02 Apr 2024 | 636.00 | 636.00 | 621.00 | 625.00 | 625.00 | 20,900 |
| 01 Apr 2024 | 643.00 | 645.00 | 628.00 | 636.00 | 636.00 | 12,700 |
| 29 Mar 2024 | 636.00 | 643.00 | 631.00 | 638.00 | 638.00 | 12,000 |
| 28 Mar 2024 | 630.00 | 635.00 | 627.00 | 630.00 | 630.00 | 22,400 |
| 27 Mar 2024 | 627.00 | 631.00 | 624.00 | 627.00 | 627.00 | 11,100 |
| 26 Mar 2024 | 625.00 | 629.00 | 624.00 | 629.00 | 629.00 | 6,600 |
| 25 Mar 2024 | 638.00 | 638.00 | 624.00 | 626.00 | 626.00 | 14,700 |
| 22 Mar 2024 | 633.00 | 633.00 | 620.00 | 630.00 | 630.00 | 16,200 |
| 21 Mar 2024 | 623.00 | 631.00 | 616.00 | 630.00 | 630.00 | 13,400 |
| 19 Mar 2024 | 615.00 | 620.00 | 612.00 | 618.00 | 618.00 | 7,200 |
| 18 Mar 2024 | 615.00 | 623.00 | 612.00 | 615.00 | 615.00 | 8,200 |
| 15 Mar 2024 | 611.00 | 615.00 | 611.00 | 615.00 | 615.00 | 6,900 |
| 14 Mar 2024 | 611.00 | 615.00 | 608.00 | 615.00 | 615.00 | 8,300 |
| 13 Mar 2024 | 618.00 | 618.00 | 610.00 | 614.00 | 614.00 | 7,000 |
| 12 Mar 2024 | 619.00 | 623.00 | 611.00 | 618.00 | 618.00 | 12,800 |
| 11 Mar 2024 | 615.00 | 618.00 | 607.00 | 613.00 | 613.00 | 19,500 |
| 08 Mar 2024 | 612.00 | 624.00 | 606.00 | 622.00 | 622.00 | 23,100 |
| 07 Mar 2024 | 614.00 | 617.00 | 606.00 | 611.00 | 611.00 | 16,500 |
| 06 Mar 2024 | 610.00 | 614.00 | 606.00 | 614.00 | 614.00 | 10,800 |
| 05 Mar 2024 | 611.00 | 614.00 | 606.00 | 614.00 | 614.00 | 15,000 |
| 04 Mar 2024 | 611.00 | 613.00 | 605.00 | 611.00 | 611.00 | 11,500 |
| 01 Mar 2024 | 615.00 | 617.00 | 607.00 | 608.00 | 608.00 | 10,600 |
| 29 Feb 2024 | 614.00 | 614.00 | 602.00 | 611.00 | 611.00 | 13,800 |
| 28 Feb 2024 | 609.00 | 624.00 | 609.00 | 614.00 | 614.00 | 13,100 |
| 27 Feb 2024 | 619.00 | 619.00 | 606.00 | 609.00 | 609.00 | 15,500 |
| 26 Feb 2024 | 605.00 | 613.00 | 600.00 | 610.00 | 610.00 | 13,000 |
| 22 Feb 2024 | 605.00 | 608.00 | 599.00 | 599.00 | 599.00 | 14,800 |
| 21 Feb 2024 | 604.00 | 607.00 | 599.00 | 602.00 | 602.00 | 15,200 |
| 20 Feb 2024 | 613.00 | 613.00 | 603.00 | 608.00 | 608.00 | 11,900 |
| 19 Feb 2024 | 605.00 | 615.00 | 601.00 | 608.00 | 608.00 | 18,600 |
| 16 Feb 2024 | 595.00 | 606.00 | 595.00 | 600.00 | 600.00 | 13,500 |
| 15 Feb 2024 | 619.00 | 619.00 | 595.00 | 596.00 | 596.00 | 46,700 |
| 14 Feb 2024 | 620.00 | 625.00 | 606.00 | 614.00 | 614.00 | 33,100 |
| 13 Feb 2024 | 607.00 | 617.00 | 605.00 | 615.00 | 615.00 | 32,000 |
| 09 Feb 2024 | 599.00 | 601.00 | 593.00 | 594.00 | 594.00 | 12,600 |
| 08 Feb 2024 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | 13,300 |
| 07 Feb 2024 | 610.00 | 610.00 | 597.00 | 606.00 | 606.00 | 16,800 |
| 06 Feb 2024 | 594.00 | 608.00 | 594.00 | 608.00 | 608.00 | 16,400 |
| 05 Feb 2024 | 591.00 | 604.00 | 591.00 | 602.00 | 602.00 | 15,000 |
| 02 Feb 2024 | 601.00 | 607.00 | 588.00 | 593.00 | 593.00 | 48,100 |
| 01 Feb 2024 | 615.00 | 615.00 | 593.00 | 600.00 | 600.00 | 23,400 |
| 31 Jan 2024 | 626.00 | 626.00 | 607.00 | 617.00 | 617.00 | 28,600 |
| 30 Jan 2024 | 637.00 | 638.00 | 610.00 | 618.00 | 618.00 | 79,500 |
| 29 Jan 2024 | 676.00 | 684.00 | 643.00 | 643.00 | 643.00 | 154,300 |
| 26 Jan 2024 | 644.00 | 672.00 | 637.00 | 658.00 | 658.00 | 196,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.