Skip to main content
PKSHA Technology Inc. (TYO:3993)
Japan flag Japan · Delayed Price · Currency is JPY
3,315.00
+5.00 (0.15%)
Apr 28, 2026, 3:30 PM JST

PKSHA Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,280.003,325.003,270.003,315.003,315.000.15%349,900
Apr 27, 20263,285.003,355.003,270.003,310.003,310.000.91%334,400
Apr 24, 20263,275.003,350.003,265.003,280.003,280.00-0.61%443,700
Apr 23, 20263,140.003,345.003,075.003,300.003,300.004.27%858,400
Apr 22, 20263,150.003,210.003,100.003,165.003,165.002.43%259,700
Apr 21, 20263,155.003,165.003,075.003,090.003,090.00-1.28%168,600
Apr 20, 20263,135.003,155.003,065.003,130.003,130.00-0.16%195,900
Apr 17, 20263,090.003,135.003,070.003,135.003,135.002.96%284,400
Apr 16, 20263,095.003,120.003,030.003,045.003,045.001.16%204,300
Apr 15, 20263,010.003,045.002,995.003,010.003,010.002.45%257,800
Apr 14, 20262,960.002,970.002,900.002,938.002,938.003.02%292,500
Apr 13, 20262,814.002,880.002,811.002,852.002,852.00-1.04%296,100
Apr 10, 20262,900.002,921.002,870.002,882.002,882.00-1.03%280,600
Apr 9, 20263,035.003,035.002,912.002,912.002,912.00-5.30%302,400
Apr 8, 20263,050.003,095.003,035.003,075.003,075.004.03%290,800
Apr 7, 20262,929.003,020.002,913.002,956.002,956.001.51%240,800
Apr 6, 20262,858.002,927.002,850.002,912.002,912.002.72%178,600
Apr 3, 20262,930.002,937.002,825.002,835.002,835.00-0.18%184,100
Apr 2, 20262,866.002,926.002,830.002,840.002,840.00-0.91%345,900
Apr 1, 20262,784.002,866.002,781.002,866.002,866.008.07%288,800
Mar 31, 20262,637.002,722.002,623.002,652.002,652.000.84%319,200
Mar 30, 20262,677.002,684.002,546.002,630.002,630.00-5.63%569,000
Mar 27, 20262,772.002,804.002,743.002,787.002,787.00-0.32%352,500
Mar 26, 20262,824.002,836.002,769.002,796.002,796.00-2.17%276,800
Mar 25, 20262,803.002,866.002,795.002,858.002,858.001.46%258,700
Mar 24, 20262,840.002,847.002,763.002,817.002,817.002.25%221,600
Mar 23, 20262,775.002,798.002,729.002,755.002,755.00-3.54%415,700
Mar 19, 20262,968.003,000.002,856.002,856.002,856.00-5.59%296,300
Mar 18, 20263,000.003,045.002,972.003,025.003,025.000.50%231,300
Mar 17, 20263,025.003,075.003,005.003,010.003,010.00-0.17%165,700
Mar 16, 20263,030.003,110.002,976.003,015.003,015.00-0.99%240,800
Mar 13, 20263,000.003,085.002,972.003,045.003,045.00-0.49%671,000
Mar 12, 20263,165.003,170.003,035.003,060.003,060.00-5.41%395,700
Mar 11, 20263,250.003,290.003,195.003,235.003,235.002.86%304,800
Mar 10, 20263,250.003,300.003,130.003,145.003,145.00-0.94%346,900
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