UK markets closed

PBsystems,Inc. (4447.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
600.00+9.00 (+1.52%)
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024589.00600.00589.00600.00600.004,300
13 Jun 2024598.00599.00587.00591.00591.008,200
12 Jun 2024592.00601.00589.00595.00595.004,800
11 Jun 2024589.00596.00587.00590.00590.0015,900
10 Jun 2024584.00592.00584.00588.00588.009,300
07 Jun 2024586.00591.00586.00590.00590.007,500
06 Jun 2024593.00594.00587.00590.00590.006,100
05 Jun 2024596.00598.00590.00596.00596.007,900
04 Jun 2024595.00601.00590.00596.00596.009,300
03 Jun 2024596.00598.00594.00594.00594.004,800
31 May 2024583.00600.00583.00596.00596.006,800
30 May 2024585.00589.00578.00587.00587.007,200
29 May 2024601.00601.00584.00589.00589.0015,400
28 May 2024603.00605.00594.00594.00594.008,900
27 May 2024601.00604.00596.00604.00604.009,300
24 May 2024600.00601.00598.00601.00601.008,700
23 May 2024602.00605.00600.00601.00601.005,700
22 May 2024615.00620.00603.00603.00603.0017,700
21 May 2024606.00612.00601.00605.00605.009,900
20 May 2024601.00612.00601.00603.00603.007,100
17 May 2024606.00612.00600.00603.00603.008,800
16 May 2024614.00614.00600.00605.00605.009,000
15 May 2024615.00627.00612.00614.00614.0026,200
14 May 2024613.00618.00607.00618.00618.0010,700
13 May 2024603.00613.00598.00613.00613.008,200
10 May 2024608.00609.00604.00604.00604.003,100
09 May 2024608.00612.00604.00604.00604.003,900
08 May 2024618.00618.00605.00608.00608.008,600
07 May 2024599.00610.00599.00608.00608.0010,800
02 May 2024615.00615.00597.00599.00599.0029,900
01 May 2024590.00596.00590.00595.00595.002,000
30 Apr 2024594.00598.00590.00593.00593.003,200
26 Apr 2024593.00597.00592.00595.00595.002,200
25 Apr 2024604.00604.00593.00593.00593.008,800
24 Apr 2024602.00603.00600.00600.00600.004,200
23 Apr 2024599.00607.00597.00600.00600.004,600
22 Apr 2024598.00607.00597.00599.00599.007,900
19 Apr 2024601.00601.00586.00595.00595.0018,500
18 Apr 2024600.00611.00595.00600.00600.0012,600
17 Apr 2024608.00612.00600.00603.00603.008,900
16 Apr 2024606.00612.00603.00612.00612.009,300
15 Apr 2024614.00617.00601.00616.00616.0012,700
12 Apr 2024615.00620.00615.00617.00617.003,500
11 Apr 2024620.00621.00612.00613.00613.005,900
10 Apr 2024620.00624.00614.00622.00622.006,300
09 Apr 2024617.00620.00615.00618.00618.003,400
08 Apr 2024619.00619.00612.00616.00616.006,300
05 Apr 2024615.00618.00610.00614.00614.0011,100
04 Apr 2024623.00632.00615.00617.00617.0015,500
03 Apr 2024619.00623.00614.00621.00621.0013,700
02 Apr 2024636.00636.00621.00625.00625.0020,900
01 Apr 2024643.00645.00628.00636.00636.0012,700
29 Mar 2024636.00643.00631.00638.00638.0012,000
28 Mar 2024630.00635.00627.00630.00630.0022,400
27 Mar 2024627.00631.00624.00627.00627.0011,100
26 Mar 2024625.00629.00624.00629.00629.006,600
25 Mar 2024638.00638.00624.00626.00626.0014,700
22 Mar 2024633.00633.00620.00630.00630.0016,200
21 Mar 2024623.00631.00616.00630.00630.0013,400
19 Mar 2024615.00620.00612.00618.00618.007,200
18 Mar 2024615.00623.00612.00615.00615.008,200
15 Mar 2024611.00615.00611.00615.00615.006,900
14 Mar 2024611.00615.00608.00615.00615.008,300
13 Mar 2024618.00618.00610.00614.00614.007,000
12 Mar 2024619.00623.00611.00618.00618.0012,800
11 Mar 2024615.00618.00607.00613.00613.0019,500
08 Mar 2024612.00624.00606.00622.00622.0023,100
07 Mar 2024614.00617.00606.00611.00611.0016,500
06 Mar 2024610.00614.00606.00614.00614.0010,800
05 Mar 2024611.00614.00606.00614.00614.0015,000
04 Mar 2024611.00613.00605.00611.00611.0011,500
01 Mar 2024615.00617.00607.00608.00608.0010,600
29 Feb 2024614.00614.00602.00611.00611.0013,800
28 Feb 2024609.00624.00609.00614.00614.0013,100
27 Feb 2024619.00619.00606.00609.00609.0015,500
26 Feb 2024605.00613.00600.00610.00610.0013,000
22 Feb 2024605.00608.00599.00599.00599.0014,800
21 Feb 2024604.00607.00599.00602.00602.0015,200
20 Feb 2024613.00613.00603.00608.00608.0011,900
19 Feb 2024605.00615.00601.00608.00608.0018,600
16 Feb 2024595.00606.00595.00600.00600.0013,500
15 Feb 2024619.00619.00595.00596.00596.0046,700
14 Feb 2024620.00625.00606.00614.00614.0033,100
13 Feb 2024607.00617.00605.00615.00615.0032,000
09 Feb 2024599.00601.00593.00594.00594.0012,600
08 Feb 2024610.00610.00600.00600.00600.0013,300
07 Feb 2024610.00610.00597.00606.00606.0016,800
06 Feb 2024594.00608.00594.00608.00608.0016,400
05 Feb 2024591.00604.00591.00602.00602.0015,000
02 Feb 2024601.00607.00588.00593.00593.0048,100
01 Feb 2024615.00615.00593.00600.00600.0023,400
31 Jan 2024626.00626.00607.00617.00617.0028,600
30 Jan 2024637.00638.00610.00618.00618.0079,500
29 Jan 2024676.00684.00643.00643.00643.00154,300
26 Jan 2024644.00672.00637.00658.00658.00196,300
25 Jan 2024651.00708.00633.00643.00643.001,010,000
24 Jan 2024640.00671.00638.00671.00671.00269,600
23 Jan 2024576.00582.00571.00571.00571.008,800
22 Jan 2024570.00576.00566.00573.00573.009,100
19 Jan 2024562.00569.00562.00568.00568.007,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...