Property Data Bank, Inc. (TYO:4389)
Japan
· Delayed Price · Currency is JPY 868.00
+43.00 (5.21%)
Mar 10, 2026, 3:24 PM JST
Property Data Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 810.00 | 835.00 | 810.00 | 835.00 | - | 1.21% | 1,600 |
| Mar 9, 2026 | 838.00 | 838.00 | 825.00 | 825.00 | 825.00 | -3.51% | 4,900 |
| Mar 6, 2026 | 847.00 | 857.00 | 847.00 | 855.00 | 855.00 | 2.27% | 3,000 |
| Mar 5, 2026 | 802.00 | 846.00 | 802.00 | 836.00 | 836.00 | 4.24% | 4,700 |
| Mar 4, 2026 | 790.00 | 806.00 | 788.00 | 802.00 | 802.00 | 1.78% | 5,700 |
| Mar 3, 2026 | 800.00 | 802.00 | 788.00 | 788.00 | 788.00 | -1.75% | 3,100 |
| Mar 2, 2026 | 800.00 | 816.00 | 800.00 | 802.00 | 802.00 | -0.50% | 2,400 |
| Feb 27, 2026 | 816.00 | 822.00 | 806.00 | 806.00 | 806.00 | -0.12% | 5,000 |
| Feb 26, 2026 | 804.00 | 820.00 | 804.00 | 807.00 | 807.00 | -0.25% | 2,500 |
| Feb 25, 2026 | 817.00 | 817.00 | 808.00 | 809.00 | 809.00 | -0.49% | 1,500 |
| Feb 24, 2026 | 800.00 | 814.00 | 800.00 | 813.00 | 813.00 | 0.99% | 1,900 |
| Feb 20, 2026 | 818.00 | 828.00 | 793.00 | 805.00 | 805.00 | 0.25% | 4,900 |
| Feb 19, 2026 | 773.00 | 819.00 | 773.00 | 803.00 | 803.00 | 4.15% | 5,400 |
| Feb 18, 2026 | 780.00 | 790.00 | 770.00 | 771.00 | 771.00 | -0.13% | 8,300 |
| Feb 17, 2026 | 770.00 | 788.00 | 770.00 | 772.00 | 772.00 | -0.77% | 7,500 |
| Feb 16, 2026 | 775.00 | 788.00 | 752.00 | 778.00 | 778.00 | -1.27% | 16,900 |
| Feb 13, 2026 | 843.00 | 843.00 | 780.00 | 788.00 | 788.00 | -6.64% | 16,200 |
| Feb 12, 2026 | 882.00 | 882.00 | 844.00 | 844.00 | 844.00 | -4.63% | 6,900 |
| Feb 10, 2026 | 892.00 | 892.00 | 880.00 | 885.00 | 885.00 | -0.78% | 2,900 |
| Feb 9, 2026 | 894.00 | 907.00 | 882.00 | 892.00 | 892.00 | -1.76% | 9,400 |
| Feb 6, 2026 | 880.00 | 940.00 | 830.00 | 908.00 | 908.00 | 2.95% | 48,300 |
| Feb 5, 2026 | 875.00 | 890.00 | 871.00 | 882.00 | 882.00 | -0.90% | 4,200 |
| Feb 4, 2026 | 915.00 | 920.00 | 886.00 | 890.00 | 890.00 | -2.31% | 6,900 |
| Feb 3, 2026 | 923.00 | 923.00 | 911.00 | 911.00 | 911.00 | -0.22% | 1,100 |
| Feb 2, 2026 | 923.00 | 923.00 | 913.00 | 913.00 | 913.00 | -1.08% | 900 |
| Jan 30, 2026 | 908.00 | 923.00 | 908.00 | 923.00 | 923.00 | 2.78% | 2,200 |
| Jan 29, 2026 | 900.00 | 917.00 | 898.00 | 898.00 | 898.00 | -0.22% | 2,800 |
| Jan 28, 2026 | 906.00 | 925.00 | 900.00 | 900.00 | 900.00 | -2.28% | 3,100 |
| Jan 27, 2026 | 919.00 | 924.00 | 919.00 | 921.00 | 921.00 | -1.18% | 600 |
| Jan 26, 2026 | 916.00 | 955.00 | 912.00 | 932.00 | 932.00 | 1.08% | 12,300 |
| Jan 23, 2026 | 910.00 | 925.00 | 910.00 | 922.00 | 922.00 | -0.32% | 2,900 |
| Jan 22, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0.65% | 1,800 |
| Jan 21, 2026 | 902.00 | 926.00 | 896.00 | 919.00 | 919.00 | 1.21% | 5,000 |
| Jan 20, 2026 | 910.00 | 912.00 | 908.00 | 908.00 | 908.00 | -1.84% | 700 |
| Jan 19, 2026 | 923.00 | 930.00 | 920.00 | 925.00 | 925.00 | 1.98% | 2,000 |
| Jan 16, 2026 | 915.00 | 918.00 | 907.00 | 907.00 | 907.00 | -1.73% | 900 |
| Jan 15, 2026 | 920.00 | 923.00 | 910.00 | 923.00 | 923.00 | 0.87% | 2,900 |
| Jan 14, 2026 | 920.00 | 920.00 | 900.00 | 915.00 | 915.00 | -0.33% | 5,600 |
| Jan 13, 2026 | 928.00 | 928.00 | 913.00 | 918.00 | 918.00 | -0.22% | 3,200 |
| Jan 9, 2026 | 919.00 | 924.00 | 906.00 | 920.00 | 920.00 | 5.26% | 7,400 |
| Jan 8, 2026 | 888.00 | 893.00 | 874.00 | 874.00 | 874.00 | -1.80% | 2,100 |
| Jan 7, 2026 | 890.00 | 899.00 | 887.00 | 890.00 | 890.00 | - | 2,400 |
| Jan 6, 2026 | 908.00 | 915.00 | 870.00 | 890.00 | 890.00 | -3.58% | 7,700 |
| Jan 5, 2026 | 878.00 | 940.00 | 865.00 | 923.00 | 923.00 | 10.80% | 13,300 |
| Dec 30, 2025 | 840.00 | 849.00 | 833.00 | 833.00 | 833.00 | -1.54% | 1,400 |
| Dec 29, 2025 | 861.00 | 862.00 | 824.00 | 846.00 | 846.00 | 3.68% | 8,200 |
| Dec 26, 2025 | 810.00 | 823.00 | 804.00 | 816.00 | 816.00 | 0.74% | 4,000 |
| Dec 25, 2025 | 813.00 | 820.00 | 810.00 | 810.00 | 810.00 | -0.12% | 4,000 |
| Dec 24, 2025 | 838.00 | 838.00 | 807.00 | 811.00 | 811.00 | -3.22% | 5,600 |
| Dec 23, 2025 | 826.00 | 851.00 | 826.00 | 838.00 | 838.00 | 1.58% | 1,700 |
| Dec 22, 2025 | 850.00 | 862.00 | 825.00 | 825.00 | 825.00 | -2.94% | 3,000 |
| Dec 19, 2025 | 838.00 | 868.00 | 838.00 | 850.00 | 850.00 | 1.43% | 1,700 |
| Dec 18, 2025 | 820.00 | 893.00 | 820.00 | 838.00 | 838.00 | 2.20% | 9,500 |
| Dec 17, 2025 | 810.00 | 835.00 | 810.00 | 820.00 | 820.00 | 1.49% | 1,300 |
| Dec 16, 2025 | 795.00 | 847.00 | 794.00 | 808.00 | 808.00 | 1.64% | 15,700 |
| Dec 15, 2025 | 795.00 | 795.00 | 790.00 | 795.00 | 795.00 | -0.50% | 1,800 |
| Dec 12, 2025 | 795.00 | 805.00 | 790.00 | 799.00 | 799.00 | -1.36% | 4,300 |
| Dec 11, 2025 | 810.00 | 812.00 | 798.00 | 810.00 | 810.00 | 1.63% | 2,600 |
| Dec 10, 2025 | 798.00 | 805.00 | 797.00 | 797.00 | 797.00 | -0.25% | 1,300 |
| Dec 9, 2025 | 796.00 | 805.00 | 796.00 | 799.00 | 799.00 | -0.75% | 1,300 |
| Dec 8, 2025 | 807.00 | 821.00 | 805.00 | 805.00 | 805.00 | 1.64% | 1,100 |
| Dec 5, 2025 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | -0.25% | 100 |
| Dec 4, 2025 | 800.00 | 803.00 | 783.00 | 794.00 | 794.00 | 0.76% | 4,700 |
| Dec 3, 2025 | 801.00 | 802.00 | 783.00 | 788.00 | 788.00 | -3.43% | 3,900 |
| Dec 2, 2025 | 840.00 | 848.00 | 807.00 | 816.00 | 816.00 | -2.86% | 4,500 |
| Dec 1, 2025 | 800.00 | 898.00 | 800.00 | 840.00 | 840.00 | 5.93% | 21,400 |
| Nov 28, 2025 | 777.00 | 793.00 | 777.00 | 793.00 | 793.00 | 0.63% | 1,800 |
| Nov 27, 2025 | 774.00 | 789.00 | 770.00 | 788.00 | 788.00 | 1.29% | 2,700 |
| Nov 26, 2025 | 762.00 | 796.00 | 762.00 | 778.00 | 778.00 | 2.10% | 6,800 |
| Nov 25, 2025 | 775.00 | 794.00 | 757.00 | 762.00 | 762.00 | -0.91% | 8,300 |
| Nov 21, 2025 | 744.00 | 783.00 | 744.00 | 769.00 | 769.00 | 2.81% | 4,200 |
| Nov 20, 2025 | 762.00 | 786.00 | 748.00 | 748.00 | 748.00 | -3.73% | 17,800 |
| Nov 19, 2025 | 770.00 | 784.00 | 751.00 | 777.00 | 777.00 | -0.38% | 10,100 |
| Nov 18, 2025 | 805.00 | 809.00 | 775.00 | 780.00 | 780.00 | -4.06% | 11,400 |
| Nov 17, 2025 | 810.00 | 817.00 | 780.00 | 813.00 | 813.00 | 0.37% | 6,600 |
| Nov 14, 2025 | 808.00 | 823.00 | 808.00 | 810.00 | 810.00 | -0.98% | 2,700 |
| Nov 13, 2025 | 823.00 | 828.00 | 812.00 | 818.00 | 818.00 | -0.61% | 1,300 |
| Nov 12, 2025 | 798.00 | 827.00 | 797.00 | 823.00 | 823.00 | 3.65% | 5,000 |
| Nov 11, 2025 | 793.00 | 800.00 | 780.00 | 794.00 | 794.00 | -1.73% | 8,100 |
| Nov 10, 2025 | 808.00 | 845.00 | 769.00 | 808.00 | 808.00 | -0.74% | 23,400 |
| Nov 7, 2025 | 807.00 | 828.00 | 807.00 | 814.00 | 814.00 | 0.87% | 2,000 |
| Nov 6, 2025 | 815.00 | 839.00 | 803.00 | 807.00 | 807.00 | -0.98% | 5,100 |
| Nov 5, 2025 | 806.00 | 821.00 | 802.00 | 815.00 | 815.00 | 0.74% | 1,500 |
| Nov 4, 2025 | 799.00 | 813.00 | 796.00 | 809.00 | 809.00 | 1.51% | 11,100 |
| Oct 31, 2025 | 802.00 | 807.00 | 797.00 | 797.00 | 797.00 | -3.39% | 14,500 |
| Oct 30, 2025 | 860.00 | 860.00 | 824.00 | 825.00 | 825.00 | -2.94% | 6,600 |
| Oct 29, 2025 | 856.00 | 856.00 | 850.00 | 850.00 | 850.00 | -1.62% | 2,000 |
| Oct 28, 2025 | 885.00 | 889.00 | 864.00 | 864.00 | 864.00 | -2.92% | 4,100 |
| Oct 27, 2025 | 874.00 | 890.00 | 868.00 | 890.00 | 890.00 | 2.06% | 2,200 |
| Oct 24, 2025 | 882.00 | 895.00 | 872.00 | 872.00 | 872.00 | -1.13% | 3,700 |
| Oct 23, 2025 | 888.00 | 894.00 | 880.00 | 882.00 | 882.00 | -1.78% | 2,800 |
| Oct 22, 2025 | 893.00 | 898.00 | 885.00 | 898.00 | 898.00 | - | 1,800 |
| Oct 21, 2025 | 878.00 | 909.00 | 878.00 | 898.00 | 898.00 | 2.28% | 6,000 |
| Oct 20, 2025 | 885.00 | 896.00 | 878.00 | 878.00 | 878.00 | -0.79% | 5,400 |
| Oct 17, 2025 | 904.00 | 904.00 | 885.00 | 885.00 | 885.00 | -1.67% | 1,800 |
| Oct 16, 2025 | 877.00 | 900.00 | 871.00 | 900.00 | 900.00 | 2.62% | 3,100 |
| Oct 15, 2025 | 885.00 | 905.00 | 877.00 | 877.00 | 877.00 | 0.80% | 4,000 |
| Oct 14, 2025 | 880.00 | 898.00 | 870.00 | 870.00 | 870.00 | -7.15% | 11,500 |
| Oct 10, 2025 | 935.00 | 942.00 | 935.00 | 937.00 | 937.00 | 1.19% | 5,700 |
| Oct 9, 2025 | 921.00 | 926.00 | 912.00 | 926.00 | 926.00 | 0.54% | 2,500 |