Property Data Bank, Inc. (TYO:4389)
Japan
· Delayed Price · Currency is JPY 790.00
-1.00 (-0.13%)
Apr 30, 2026, 9:37 AM JST
Property Data Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 796.00 | 796.00 | 791.00 | 791.00 | 791.00 | -0.63% | 2,700 |
| Apr 27, 2026 | 798.00 | 830.00 | 789.00 | 796.00 | 796.00 | 0.76% | 30,900 |
| Apr 24, 2026 | 792.00 | 803.00 | 788.00 | 790.00 | 790.00 | -1.13% | 3,300 |
| Apr 23, 2026 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0.76% | 600 |
| Apr 22, 2026 | 798.00 | 798.00 | 793.00 | 793.00 | 793.00 | -0.13% | 900 |
| Apr 21, 2026 | 806.00 | 806.00 | 790.00 | 794.00 | 794.00 | -0.63% | 4,000 |
| Apr 20, 2026 | 806.00 | 806.00 | 790.00 | 799.00 | 799.00 | -0.87% | 3,700 |
| Apr 17, 2026 | 803.00 | 816.00 | 799.00 | 806.00 | 806.00 | -0.25% | 6,400 |
| Apr 16, 2026 | 801.00 | 810.00 | 799.00 | 808.00 | 808.00 | 1.64% | 4,000 |
| Apr 15, 2026 | 801.00 | 801.00 | 795.00 | 795.00 | 795.00 | -0.25% | 1,100 |
| Apr 14, 2026 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | -0.62% | 200 |
| Apr 13, 2026 | 805.00 | 805.00 | 799.00 | 802.00 | 802.00 | -0.37% | 1,800 |
| Apr 10, 2026 | 816.00 | 816.00 | 804.00 | 805.00 | 805.00 | -1.35% | 700 |
| Apr 9, 2026 | 811.00 | 828.00 | 803.00 | 816.00 | 816.00 | -0.61% | 5,900 |
| Apr 8, 2026 | 829.00 | 845.00 | 817.00 | 821.00 | 821.00 | - | 3,800 |
| Apr 7, 2026 | 793.00 | 823.00 | 793.00 | 821.00 | 821.00 | 1.61% | 2,000 |
| Apr 6, 2026 | 787.00 | 808.00 | 787.00 | 808.00 | 808.00 | 1.00% | 3,100 |
| Apr 3, 2026 | 799.00 | 808.00 | 799.00 | 800.00 | 800.00 | 0.25% | 2,100 |
| Apr 2, 2026 | 797.00 | 801.00 | 770.00 | 798.00 | 798.00 | 1.27% | 8,200 |
| Apr 1, 2026 | 778.00 | 788.00 | 778.00 | 788.00 | 788.00 | - | 800 |
| Mar 31, 2026 | 768.00 | 788.00 | 768.00 | 788.00 | 788.00 | 2.60% | 3,100 |
| Mar 30, 2026 | 800.00 | 804.00 | 768.00 | 768.00 | 768.00 | -4.00% | 9,800 |
| Mar 27, 2026 | 781.00 | 807.00 | 780.00 | 800.00 | 788.00 | 0.63% | 9,800 |
| Mar 26, 2026 | 804.00 | 806.00 | 795.00 | 795.00 | 783.08 | -1.12% | 1,900 |
| Mar 25, 2026 | 810.00 | 817.00 | 796.00 | 804.00 | 791.94 | -0.62% | 3,000 |
| Mar 24, 2026 | 805.00 | 809.00 | 793.00 | 809.00 | 796.87 | 1.89% | 3,200 |
| Mar 23, 2026 | 797.00 | 804.00 | 786.00 | 794.00 | 782.09 | -1.85% | 4,500 |
| Mar 19, 2026 | 852.00 | 853.00 | 809.00 | 809.00 | 796.87 | -4.03% | 6,800 |
| Mar 18, 2026 | 862.00 | 867.00 | 843.00 | 843.00 | 830.36 | -1.98% | 5,400 |
| Mar 17, 2026 | 852.00 | 860.00 | 848.00 | 860.00 | 847.10 | 0.94% | 1,400 |
| Mar 16, 2026 | 862.00 | 862.00 | 847.00 | 852.00 | 839.22 | 0.59% | 1,600 |
| Mar 13, 2026 | 841.00 | 856.00 | 825.00 | 847.00 | 834.30 | -1.63% | 13,000 |
| Mar 12, 2026 | 870.00 | 878.00 | 861.00 | 861.00 | 848.09 | -2.16% | 1,800 |
| Mar 11, 2026 | 869.00 | 896.00 | 854.00 | 880.00 | 866.80 | 1.38% | 9,000 |
| Mar 10, 2026 | 810.00 | 872.00 | 810.00 | 868.00 | 854.98 | 5.21% | 9,800 |
| Mar 9, 2026 | 838.00 | 838.00 | 825.00 | 825.00 | 812.63 | -3.51% | 4,900 |
| Mar 6, 2026 | 847.00 | 857.00 | 847.00 | 855.00 | 842.18 | 2.27% | 3,000 |
| Mar 5, 2026 | 802.00 | 846.00 | 802.00 | 836.00 | 823.46 | 4.24% | 4,700 |
| Mar 4, 2026 | 790.00 | 806.00 | 788.00 | 802.00 | 789.97 | 1.78% | 5,700 |
| Mar 3, 2026 | 800.00 | 802.00 | 788.00 | 788.00 | 776.18 | -1.75% | 3,100 |
| Mar 2, 2026 | 800.00 | 816.00 | 800.00 | 802.00 | 789.97 | -0.50% | 2,400 |
| Feb 27, 2026 | 816.00 | 822.00 | 806.00 | 806.00 | 793.91 | -0.12% | 5,000 |
| Feb 26, 2026 | 804.00 | 820.00 | 804.00 | 807.00 | 794.90 | -0.25% | 2,500 |
| Feb 25, 2026 | 817.00 | 817.00 | 808.00 | 809.00 | 796.87 | -0.49% | 1,500 |
| Feb 24, 2026 | 800.00 | 814.00 | 800.00 | 813.00 | 800.81 | 0.99% | 1,900 |
| Feb 20, 2026 | 818.00 | 828.00 | 793.00 | 805.00 | 792.93 | 0.25% | 4,900 |
| Feb 19, 2026 | 773.00 | 819.00 | 773.00 | 803.00 | 790.96 | 4.15% | 5,400 |
| Feb 18, 2026 | 780.00 | 790.00 | 770.00 | 771.00 | 759.44 | -0.13% | 8,300 |
| Feb 17, 2026 | 770.00 | 788.00 | 770.00 | 772.00 | 760.42 | -0.77% | 7,500 |
| Feb 16, 2026 | 775.00 | 788.00 | 752.00 | 778.00 | 766.33 | -1.27% | 16,900 |
| Feb 13, 2026 | 843.00 | 843.00 | 780.00 | 788.00 | 776.18 | -6.64% | 16,200 |
| Feb 12, 2026 | 882.00 | 882.00 | 844.00 | 844.00 | 831.34 | -4.63% | 6,900 |
| Feb 10, 2026 | 892.00 | 892.00 | 880.00 | 885.00 | 871.73 | -0.78% | 2,900 |
| Feb 9, 2026 | 894.00 | 907.00 | 882.00 | 892.00 | 878.62 | -1.76% | 9,400 |
| Feb 6, 2026 | 880.00 | 940.00 | 830.00 | 908.00 | 894.38 | 2.95% | 48,300 |
| Feb 5, 2026 | 875.00 | 890.00 | 871.00 | 882.00 | 868.77 | -0.90% | 4,200 |
| Feb 4, 2026 | 915.00 | 920.00 | 886.00 | 890.00 | 876.65 | -2.31% | 6,900 |
| Feb 3, 2026 | 923.00 | 923.00 | 911.00 | 911.00 | 897.34 | -0.22% | 1,100 |
| Feb 2, 2026 | 923.00 | 923.00 | 913.00 | 913.00 | 899.31 | -1.08% | 900 |
| Jan 30, 2026 | 908.00 | 923.00 | 908.00 | 923.00 | 909.16 | 2.78% | 2,200 |
| Jan 29, 2026 | 900.00 | 917.00 | 898.00 | 898.00 | 884.53 | -0.22% | 2,800 |
| Jan 28, 2026 | 906.00 | 925.00 | 900.00 | 900.00 | 886.50 | -2.28% | 3,100 |
| Jan 27, 2026 | 919.00 | 924.00 | 919.00 | 921.00 | 907.19 | -1.18% | 600 |
| Jan 26, 2026 | 916.00 | 955.00 | 912.00 | 932.00 | 918.02 | 1.08% | 12,300 |
| Jan 23, 2026 | 910.00 | 925.00 | 910.00 | 922.00 | 908.17 | -0.32% | 2,900 |
| Jan 22, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 911.13 | 0.65% | 1,800 |
| Jan 21, 2026 | 902.00 | 926.00 | 896.00 | 919.00 | 905.22 | 1.21% | 5,000 |
| Jan 20, 2026 | 910.00 | 912.00 | 908.00 | 908.00 | 894.38 | -1.84% | 700 |
| Jan 19, 2026 | 923.00 | 930.00 | 920.00 | 925.00 | 911.13 | 1.98% | 2,000 |
| Jan 16, 2026 | 915.00 | 918.00 | 907.00 | 907.00 | 893.40 | -1.73% | 900 |
| Jan 15, 2026 | 920.00 | 923.00 | 910.00 | 923.00 | 909.16 | 0.87% | 2,900 |
| Jan 14, 2026 | 920.00 | 920.00 | 900.00 | 915.00 | 901.28 | -0.33% | 5,600 |
| Jan 13, 2026 | 928.00 | 928.00 | 913.00 | 918.00 | 904.23 | -0.22% | 3,200 |
| Jan 9, 2026 | 919.00 | 924.00 | 906.00 | 920.00 | 906.20 | 5.26% | 7,400 |
| Jan 8, 2026 | 888.00 | 893.00 | 874.00 | 874.00 | 860.89 | -1.80% | 2,100 |
| Jan 7, 2026 | 890.00 | 899.00 | 887.00 | 890.00 | 876.65 | - | 2,400 |
| Jan 6, 2026 | 908.00 | 915.00 | 870.00 | 890.00 | 876.65 | -3.58% | 7,700 |
| Jan 5, 2026 | 878.00 | 940.00 | 865.00 | 923.00 | 909.16 | 10.80% | 13,300 |
| Dec 30, 2025 | 840.00 | 849.00 | 833.00 | 833.00 | 820.51 | -1.54% | 1,400 |
| Dec 29, 2025 | 861.00 | 862.00 | 824.00 | 846.00 | 833.31 | 3.68% | 8,200 |
| Dec 26, 2025 | 810.00 | 823.00 | 804.00 | 816.00 | 803.76 | 0.74% | 4,000 |
| Dec 25, 2025 | 813.00 | 820.00 | 810.00 | 810.00 | 797.85 | -0.12% | 4,000 |
| Dec 24, 2025 | 838.00 | 838.00 | 807.00 | 811.00 | 798.84 | -3.22% | 5,600 |
| Dec 23, 2025 | 826.00 | 851.00 | 826.00 | 838.00 | 825.43 | 1.58% | 1,700 |
| Dec 22, 2025 | 850.00 | 862.00 | 825.00 | 825.00 | 812.63 | -2.94% | 3,000 |
| Dec 19, 2025 | 838.00 | 868.00 | 838.00 | 850.00 | 837.25 | 1.43% | 1,700 |
| Dec 18, 2025 | 820.00 | 893.00 | 820.00 | 838.00 | 825.43 | 2.20% | 9,500 |
| Dec 17, 2025 | 810.00 | 835.00 | 810.00 | 820.00 | 807.70 | 1.49% | 1,300 |
| Dec 16, 2025 | 795.00 | 847.00 | 794.00 | 808.00 | 795.88 | 1.64% | 15,700 |
| Dec 15, 2025 | 795.00 | 795.00 | 790.00 | 795.00 | 783.08 | -0.50% | 1,800 |
| Dec 12, 2025 | 795.00 | 805.00 | 790.00 | 799.00 | 787.02 | -1.36% | 4,300 |
| Dec 11, 2025 | 810.00 | 812.00 | 798.00 | 810.00 | 797.85 | 1.63% | 2,600 |
| Dec 10, 2025 | 798.00 | 805.00 | 797.00 | 797.00 | 785.05 | -0.25% | 1,300 |
| Dec 9, 2025 | 796.00 | 805.00 | 796.00 | 799.00 | 787.02 | -0.75% | 1,300 |
| Dec 8, 2025 | 807.00 | 821.00 | 805.00 | 805.00 | 792.93 | 1.64% | 1,100 |
| Dec 5, 2025 | 792.00 | 792.00 | 792.00 | 792.00 | 780.12 | -0.25% | 100 |
| Dec 4, 2025 | 800.00 | 803.00 | 783.00 | 794.00 | 782.09 | 0.76% | 4,700 |
| Dec 3, 2025 | 801.00 | 802.00 | 783.00 | 788.00 | 776.18 | -3.43% | 3,900 |
| Dec 2, 2025 | 840.00 | 848.00 | 807.00 | 816.00 | 803.76 | -2.86% | 4,500 |
| Dec 1, 2025 | 800.00 | 898.00 | 800.00 | 840.00 | 827.40 | 5.93% | 21,400 |