Skip to main content
PKSHA Technology Inc. (TYO:3993)
Japan flag Japan · Delayed Price · Currency is JPY
3,345.00
-60.00 (-1.76%)
At close: Dec 5, 2025

PKSHA Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,405.003,415.003,315.003,345.003,345.00-1.76%254,200
Dec 4, 20253,360.003,460.003,360.003,405.003,405.001.95%335,200
Dec 3, 20253,300.003,380.003,280.003,340.003,340.002.61%349,000
Dec 2, 20253,330.003,405.003,255.003,255.003,255.00-2.40%299,600
Dec 1, 20253,380.003,410.003,275.003,335.003,335.00-1.91%435,300
Nov 28, 20253,415.003,450.003,370.003,400.003,400.00-0.44%242,400
Nov 27, 20253,375.003,455.003,350.003,415.003,415.001.94%211,600
Nov 26, 20253,500.003,500.003,345.003,350.003,350.00-3.18%440,100
Nov 25, 20253,535.003,560.003,455.003,460.003,460.00-0.57%278,500
Nov 21, 20253,315.003,510.003,310.003,480.003,480.002.81%448,100
Nov 20, 20253,490.003,530.003,380.003,385.003,385.000.59%377,000
Nov 19, 20253,380.003,475.003,280.003,365.003,365.00-0.44%477,900
Nov 18, 20253,570.003,575.003,380.003,380.003,380.00-7.14%767,800
Nov 17, 20253,660.003,765.003,615.003,640.003,640.000.83%792,700
Nov 14, 20253,760.003,825.003,585.003,610.003,610.00-15.06%1,707,800
Nov 13, 20254,260.004,270.004,185.004,250.004,250.00-0.58%504,600
Nov 12, 20254,180.004,285.004,145.004,275.004,275.002.27%368,500
Nov 11, 20254,270.004,275.004,145.004,180.004,180.00-0.48%339,100
Nov 10, 20254,055.004,210.004,040.004,200.004,200.005.00%333,600
Nov 7, 20254,000.004,050.003,990.004,000.004,000.00-2.32%291,200
Nov 6, 20254,160.004,220.004,060.004,095.004,095.00-0.61%423,900
Nov 5, 20254,025.004,175.003,950.004,120.004,120.00-0.36%694,300
Nov 4, 20254,345.004,375.004,120.004,135.004,135.00-7.60%755,100
Oct 31, 20254,200.004,515.004,185.004,475.004,475.009.82%1,392,000
Oct 30, 20253,990.004,100.003,960.004,075.004,075.002.00%535,300
Oct 29, 20254,020.004,090.003,990.003,995.003,995.00-0.25%487,100
Oct 28, 20254,025.004,085.003,975.004,005.004,005.000.25%400,200
Oct 27, 20253,970.004,120.003,965.003,995.003,995.001.91%799,600
Oct 24, 20253,890.003,945.003,880.003,920.003,920.000.77%279,500
Oct 23, 20253,830.003,955.003,830.003,890.003,890.00-0.26%356,200
Oct 22, 20253,830.003,910.003,825.003,900.003,900.001.83%342,000
Oct 21, 20253,925.003,930.003,815.003,830.003,830.00-2.42%473,500
Oct 20, 20253,715.003,925.003,680.003,925.003,925.007.68%774,700
Oct 17, 20253,690.003,695.003,630.003,645.003,645.00-2.80%342,500
Oct 16, 20253,840.003,870.003,685.003,750.003,750.00-1.83%441,500
Oct 15, 20253,650.003,825.003,635.003,820.003,820.005.38%422,500
Oct 14, 20253,745.003,805.003,605.003,625.003,625.00-4.98%607,200
Oct 10, 20253,820.003,900.003,800.003,815.003,815.00-1.29%308,300
Oct 9, 20253,925.003,925.003,825.003,865.003,865.00-1.02%337,400
Oct 8, 20253,995.004,005.003,905.003,905.003,905.00-3.34%469,000
Oct 7, 20253,970.004,050.003,855.004,040.004,040.002.41%666,200
Oct 6, 20254,020.004,025.003,890.003,945.003,945.002.73%554,500
Oct 3, 20253,740.003,880.003,735.003,840.003,840.003.23%542,300
Oct 2, 20253,785.003,845.003,705.003,720.003,720.00-1.33%446,300
Oct 1, 20253,810.003,875.003,750.003,770.003,770.00-2.33%498,600
Sep 30, 20253,705.003,880.003,690.003,860.003,860.005.03%644,400
Sep 29, 20253,690.003,730.003,675.003,675.003,675.00-0.14%251,300
Sep 26, 20253,725.003,790.003,680.003,680.003,680.00-1.74%342,100
Sep 25, 20253,615.003,750.003,600.003,745.003,745.001.77%422,100
Sep 24, 20253,755.003,755.003,670.003,680.003,680.00-3.03%371,200
Sep 22, 20253,820.003,860.003,750.003,795.003,795.000.40%318,100
Sep 19, 20253,905.003,930.003,670.003,780.003,780.00-3.20%1,446,800
Sep 18, 20253,795.004,000.003,790.003,905.003,905.003.31%1,095,600
Sep 17, 20253,820.003,820.003,710.003,780.003,780.00-1.05%549,900
Sep 16, 20253,845.003,865.003,750.003,820.003,820.00-0.26%740,300
Sep 12, 20253,780.003,850.003,720.003,830.003,830.002.13%783,700
Sep 11, 20253,700.003,750.003,680.003,750.003,750.001.35%446,700
Sep 10, 20253,670.003,700.003,620.003,700.003,700.001.09%281,400
Sep 9, 20253,695.003,750.003,630.003,660.003,660.00-0.81%416,700
Sep 8, 20253,625.003,705.003,595.003,690.003,690.002.93%617,000
Sep 5, 20253,550.003,585.003,515.003,585.003,585.001.70%361,600
Sep 4, 20253,490.003,525.003,455.003,525.003,525.001.88%324,500
Sep 3, 20253,525.003,530.003,445.003,460.003,460.00-2.81%448,100
Sep 2, 20253,695.003,700.003,540.003,560.003,560.00-2.60%329,000
Sep 1, 20253,635.003,775.003,620.003,655.003,655.00-0.41%485,800
Aug 29, 20253,690.003,730.003,620.003,670.003,670.000.27%521,200
Aug 28, 20253,530.003,680.003,520.003,660.003,660.003.24%780,400
Aug 27, 20253,530.003,625.003,450.003,545.003,545.001.14%586,400
Aug 26, 20253,550.003,550.003,420.003,505.003,505.00-1.27%615,000
Aug 25, 20253,450.003,570.003,445.003,550.003,550.004.11%674,400
Aug 22, 20253,445.003,450.003,395.003,410.003,410.00-0.87%309,600
Aug 21, 20253,500.003,505.003,440.003,440.003,440.00-1.71%414,300
Aug 20, 20253,635.003,640.003,485.003,500.003,500.00-5.53%828,000
Aug 19, 20253,680.003,710.003,575.003,705.003,705.001.37%597,100
Aug 18, 20253,610.003,750.003,590.003,655.003,655.002.38%969,500
Aug 15, 20253,730.003,785.003,530.003,570.003,570.001.42%1,941,700
Aug 14, 20253,555.003,580.003,490.003,520.003,520.00-0.98%755,100
Aug 13, 20253,550.003,595.003,475.003,555.003,555.000.71%640,100
Aug 12, 20253,530.003,545.003,470.003,530.003,530.002.02%543,300
Aug 8, 20253,510.003,515.003,450.003,460.003,460.00-1.00%410,400
Aug 7, 20253,445.003,505.003,430.003,495.003,495.001.16%352,000
Aug 6, 20253,560.003,560.003,455.003,455.003,455.00-3.22%456,800
Aug 5, 20253,625.003,650.003,560.003,570.003,570.000.14%367,200
Aug 4, 20253,500.003,590.003,470.003,565.003,565.00-1.93%459,600
Aug 1, 20253,560.003,645.003,540.003,635.003,635.002.11%409,500
Jul 31, 20253,480.003,580.003,475.003,560.003,560.002.01%406,800
Jul 30, 20253,420.003,490.003,400.003,490.003,490.001.90%250,200
Jul 29, 20253,470.003,475.003,395.003,425.003,425.00-1.72%302,800
Jul 28, 20253,485.003,530.003,450.003,485.003,485.00-295,000
Jul 25, 20253,495.003,515.003,460.003,485.003,485.00-0.14%249,900
Jul 24, 20253,460.003,500.003,405.003,490.003,490.001.75%480,600
Jul 23, 20253,390.003,460.003,380.003,430.003,430.001.78%449,500
Jul 22, 20253,375.003,430.003,340.003,370.003,370.00-0.15%273,700
Jul 18, 20253,445.003,450.003,330.003,375.003,375.00-1.46%390,400
Jul 17, 20253,420.003,465.003,390.003,425.003,425.000.74%394,900
Jul 16, 20253,355.003,450.003,315.003,400.003,400.002.26%501,100
Jul 15, 20253,355.003,360.003,290.003,325.003,325.00-0.89%323,600
Jul 14, 20253,340.003,420.003,325.003,355.003,355.00-0.74%272,900
Jul 11, 20253,470.003,500.003,370.003,380.003,380.00-2.17%456,500
Jul 10, 20253,500.003,520.003,425.003,455.003,455.00-1.00%254,800