Skip to main content
PKSHA Technology Inc. (TYO:3993)
Japan flag Japan · Delayed Price · Currency is JPY
3,175.00
-160.00 (-4.80%)
At close: Mar 9, 2026

PKSHA Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,155.003,235.003,065.003,175.003,175.00-4.80%516,200
Mar 6, 20263,290.003,430.003,265.003,335.003,335.001.83%748,500
Mar 5, 20263,210.003,325.003,180.003,275.003,275.006.68%523,000
Mar 4, 20263,170.003,175.002,996.003,070.003,070.00-1.29%594,500
Mar 3, 20263,250.003,280.003,110.003,110.003,110.00-4.31%495,700
Mar 2, 20263,345.003,405.003,250.003,250.003,250.00-4.83%604,900
Feb 27, 20263,210.003,415.003,185.003,415.003,415.006.72%1,053,500
Feb 26, 20262,910.003,235.002,906.003,200.003,200.0012.68%1,231,000
Feb 25, 20262,732.002,852.002,702.002,840.002,840.003.84%706,200
Feb 24, 20262,729.002,735.002,675.002,735.002,735.00-0.83%581,100
Feb 20, 20262,770.002,800.002,741.002,758.002,758.00-1.22%295,800
Feb 19, 20262,805.002,821.002,773.002,792.002,792.000.14%319,600
Feb 18, 20262,762.002,824.002,749.002,788.002,788.000.94%442,000
Feb 17, 20262,806.002,813.002,731.002,762.002,762.00-2.99%425,700
Feb 16, 20262,900.002,915.002,773.002,847.002,847.00-1.04%645,400
Feb 13, 20263,010.003,060.002,860.002,877.002,877.00-2.18%925,200
Feb 12, 20262,924.002,973.002,906.002,941.002,941.000.72%495,000
Feb 10, 20262,820.002,973.002,816.002,920.002,920.005.99%560,600
Feb 9, 20262,805.002,811.002,722.002,755.002,755.00-0.47%679,100
Feb 6, 20262,868.002,868.002,751.002,768.002,768.00-5.63%775,500
Feb 5, 20262,905.003,005.002,895.002,933.002,933.00-590,800
Feb 4, 20263,100.003,105.002,933.002,933.002,933.00-6.89%694,600
Feb 3, 20263,160.003,170.003,120.003,150.003,150.000.64%223,400
Feb 2, 20263,150.003,225.003,120.003,130.003,130.00-0.63%250,800
Jan 30, 20263,205.003,230.003,115.003,150.003,150.00-2.63%367,200
Jan 29, 20263,250.003,255.003,215.003,235.003,235.00-1.07%167,100
Jan 28, 20263,300.003,305.003,245.003,270.003,270.00-1.06%187,600
Jan 27, 20263,350.003,370.003,295.003,305.003,305.000.30%156,900
Jan 26, 20263,350.003,375.003,295.003,295.003,295.00-1.64%161,300
Jan 23, 20263,380.003,425.003,335.003,350.003,350.000.45%213,400
Jan 22, 20263,385.003,395.003,335.003,335.003,335.00-1.77%176,800
Jan 21, 20263,370.003,400.003,325.003,395.003,395.00-1.59%188,600
Jan 20, 20263,470.003,515.003,415.003,450.003,450.00-0.58%174,700
Jan 19, 20263,510.003,525.003,465.003,470.003,470.00-2.25%236,300
Jan 16, 20263,600.003,650.003,505.003,550.003,550.00-0.98%301,900
Jan 15, 20263,515.003,595.003,505.003,585.003,585.001.27%248,000
Jan 14, 20263,545.003,595.003,525.003,540.003,540.00-205,600
Jan 13, 20263,600.003,615.003,525.003,540.003,540.00-0.14%215,400
Jan 9, 20263,505.003,560.003,495.003,545.003,545.000.42%250,300
Jan 8, 20263,540.003,565.003,505.003,530.003,530.000.86%200,200
Jan 7, 20263,580.003,580.003,495.003,500.003,500.00-3.05%295,600
Jan 6, 20263,545.003,640.003,535.003,610.003,610.002.70%348,200
Jan 5, 20263,500.003,525.003,435.003,515.003,515.000.14%377,000
Dec 30, 20253,590.003,625.003,490.003,510.003,510.00-2.77%365,400
Dec 29, 20253,500.003,625.003,460.003,610.003,610.004.49%392,900
Dec 26, 20253,495.003,510.003,430.003,455.003,455.000.14%274,400
Dec 25, 20253,350.003,485.003,335.003,450.003,450.002.99%293,400
Dec 24, 20253,310.003,425.003,310.003,350.003,350.000.60%286,400
Dec 23, 20253,310.003,355.003,290.003,330.003,330.001.52%287,000
Dec 22, 20253,330.003,335.003,250.003,280.003,280.002.18%405,500
Dec 19, 20253,200.003,210.003,100.003,210.003,210.001.58%912,800
Dec 18, 20253,255.003,280.003,135.003,160.003,160.00-3.81%643,200
Dec 17, 20253,300.003,310.003,260.003,285.003,285.000.92%240,300
Dec 16, 20253,330.003,330.003,255.003,255.003,255.00-3.56%343,400
Dec 15, 20253,355.003,455.003,340.003,375.003,375.00-0.15%292,200
Dec 12, 20253,500.003,505.003,340.003,380.003,380.00-2.73%371,700
Dec 11, 20253,550.003,565.003,420.003,475.003,475.00-1.97%375,500
Dec 10, 20253,520.003,580.003,515.003,545.003,545.001.87%338,400
Dec 9, 20253,505.003,575.003,455.003,480.003,480.00-0.85%241,500
Dec 8, 20253,375.003,510.003,365.003,510.003,510.004.93%456,600
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