PBsystems,Inc. (TYO:4447)
Japan
· Delayed Price · Currency is JPY 476.00
+1.00 (0.21%)
Mar 11, 2026, 10:05 AM JST
PBsystems,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 471.00 | 476.00 | 471.00 | 475.00 | 475.00 | 0.42% | 4,200 |
| Mar 9, 2026 | 473.00 | 473.00 | 464.00 | 473.00 | 473.00 | 0.42% | 9,500 |
| Mar 6, 2026 | 475.00 | 475.00 | 466.00 | 471.00 | 471.00 | -0.63% | 6,800 |
| Mar 5, 2026 | 476.00 | 476.00 | 465.00 | 474.00 | 474.00 | 1.28% | 7,900 |
| Mar 4, 2026 | 478.00 | 479.00 | 467.00 | 468.00 | 468.00 | -2.50% | 21,300 |
| Mar 3, 2026 | 480.00 | 484.00 | 480.00 | 480.00 | 480.00 | - | 8,200 |
| Mar 2, 2026 | 488.00 | 488.00 | 479.00 | 480.00 | 480.00 | -1.64% | 9,000 |
| Feb 27, 2026 | 482.00 | 488.00 | 478.00 | 488.00 | 488.00 | 1.46% | 12,500 |
| Feb 26, 2026 | 478.00 | 482.00 | 478.00 | 481.00 | 481.00 | - | 4,700 |
| Feb 25, 2026 | 483.00 | 483.00 | 475.00 | 481.00 | 481.00 | 0.42% | 5,000 |
| Feb 24, 2026 | 483.00 | 484.00 | 478.00 | 479.00 | 479.00 | -0.83% | 10,400 |
| Feb 20, 2026 | 487.00 | 487.00 | 482.00 | 483.00 | 483.00 | - | 5,200 |
| Feb 19, 2026 | 485.00 | 487.00 | 482.00 | 483.00 | 483.00 | -0.41% | 5,400 |
| Feb 18, 2026 | 485.00 | 486.00 | 480.00 | 485.00 | 485.00 | 0.41% | 14,000 |
| Feb 17, 2026 | 489.00 | 492.00 | 483.00 | 483.00 | 483.00 | -1.23% | 12,600 |
| Feb 16, 2026 | 495.00 | 497.00 | 488.00 | 489.00 | 489.00 | -0.20% | 14,600 |
| Feb 13, 2026 | 493.00 | 496.00 | 490.00 | 490.00 | 490.00 | -2.58% | 9,600 |
| Feb 12, 2026 | 503.00 | 511.00 | 503.00 | 503.00 | 503.00 | 0.80% | 11,700 |
| Feb 10, 2026 | 487.00 | 500.00 | 487.00 | 499.00 | 499.00 | 2.67% | 16,300 |
| Feb 9, 2026 | 489.00 | 489.00 | 484.00 | 486.00 | 486.00 | -0.21% | 9,800 |
| Feb 6, 2026 | 494.00 | 495.00 | 484.00 | 487.00 | 487.00 | -1.42% | 20,700 |
| Feb 5, 2026 | 494.00 | 499.00 | 492.00 | 494.00 | 494.00 | - | 7,800 |
| Feb 4, 2026 | 498.00 | 500.00 | 494.00 | 494.00 | 494.00 | -0.80% | 8,600 |
| Feb 3, 2026 | 497.00 | 505.00 | 494.00 | 498.00 | 498.00 | 1.01% | 13,900 |
| Feb 2, 2026 | 500.00 | 503.00 | 493.00 | 493.00 | 493.00 | -1.20% | 9,600 |
| Jan 30, 2026 | 500.00 | 500.00 | 497.00 | 499.00 | 499.00 | - | 1,400 |
| Jan 29, 2026 | 501.00 | 501.00 | 497.00 | 499.00 | 499.00 | -0.40% | 6,600 |
| Jan 28, 2026 | 505.00 | 505.00 | 501.00 | 501.00 | 501.00 | -0.60% | 4,500 |
| Jan 27, 2026 | 505.00 | 505.00 | 502.00 | 504.00 | 504.00 | -0.20% | 3,200 |
| Jan 26, 2026 | 504.00 | 505.00 | 503.00 | 505.00 | 505.00 | 0.40% | 3,300 |
| Jan 23, 2026 | 506.00 | 506.00 | 502.00 | 503.00 | 503.00 | - | 4,600 |
| Jan 22, 2026 | 503.00 | 503.00 | 500.00 | 503.00 | 503.00 | - | 2,500 |
| Jan 21, 2026 | 500.00 | 503.00 | 499.00 | 503.00 | 503.00 | 0.60% | 10,600 |
| Jan 20, 2026 | 507.00 | 507.00 | 500.00 | 500.00 | 500.00 | -0.20% | 10,200 |
| Jan 19, 2026 | 505.00 | 505.00 | 501.00 | 501.00 | 501.00 | 0.20% | 6,700 |
| Jan 16, 2026 | 502.00 | 504.00 | 499.00 | 500.00 | 500.00 | 0.20% | 6,200 |
| Jan 15, 2026 | 497.00 | 501.00 | 495.00 | 499.00 | 499.00 | - | 6,100 |
| Jan 14, 2026 | 501.00 | 501.00 | 498.00 | 499.00 | 499.00 | -0.40% | 8,400 |
| Jan 13, 2026 | 501.00 | 503.00 | 498.00 | 501.00 | 501.00 | 1.21% | 7,300 |
| Jan 9, 2026 | 500.00 | 502.00 | 494.00 | 495.00 | 495.00 | -1.00% | 14,800 |
| Jan 8, 2026 | 503.00 | 504.00 | 500.00 | 500.00 | 500.00 | -0.99% | 4,800 |
| Jan 7, 2026 | 500.00 | 508.00 | 500.00 | 505.00 | 505.00 | 1.41% | 4,100 |
| Jan 6, 2026 | 509.00 | 509.00 | 498.00 | 498.00 | 498.00 | -1.58% | 13,600 |
| Jan 5, 2026 | 498.00 | 507.00 | 493.00 | 506.00 | 506.00 | 3.05% | 22,400 |
| Dec 30, 2025 | 485.00 | 491.00 | 481.00 | 491.00 | 491.00 | 1.87% | 9,200 |
| Dec 29, 2025 | 478.00 | 482.00 | 474.00 | 482.00 | 482.00 | 2.34% | 5,500 |
| Dec 26, 2025 | 478.00 | 484.00 | 471.00 | 471.00 | 471.00 | -1.46% | 27,400 |
| Dec 25, 2025 | 484.00 | 486.00 | 478.00 | 478.00 | 478.00 | -0.62% | 10,300 |
| Dec 24, 2025 | 484.00 | 484.00 | 480.00 | 481.00 | 481.00 | 0.21% | 8,700 |
| Dec 23, 2025 | 476.00 | 483.00 | 475.00 | 480.00 | 480.00 | 0.84% | 20,400 |
| Dec 22, 2025 | 479.00 | 489.00 | 471.00 | 476.00 | 476.00 | -0.21% | 14,500 |
| Dec 19, 2025 | 473.00 | 495.00 | 470.00 | 477.00 | 477.00 | 1.71% | 21,100 |
| Dec 18, 2025 | 463.00 | 469.00 | 463.00 | 469.00 | 469.00 | 1.30% | 7,800 |
| Dec 17, 2025 | 465.00 | 466.00 | 461.00 | 463.00 | 463.00 | -0.22% | 9,600 |
| Dec 16, 2025 | 465.00 | 466.00 | 462.00 | 464.00 | 464.00 | -0.43% | 8,800 |
| Dec 15, 2025 | 461.00 | 467.00 | 461.00 | 466.00 | 466.00 | 0.65% | 10,700 |
| Dec 12, 2025 | 468.00 | 468.00 | 463.00 | 463.00 | 463.00 | -0.86% | 7,500 |
| Dec 11, 2025 | 467.00 | 471.00 | 465.00 | 467.00 | 467.00 | -0.43% | 10,100 |
| Dec 10, 2025 | 477.00 | 478.00 | 461.00 | 469.00 | 469.00 | -1.05% | 13,300 |
| Dec 9, 2025 | 479.00 | 479.00 | 472.00 | 474.00 | 474.00 | -1.04% | 8,900 |
| Dec 8, 2025 | 482.00 | 482.00 | 475.00 | 479.00 | 479.00 | -0.62% | 7,500 |
| Dec 5, 2025 | 480.00 | 482.00 | 473.00 | 482.00 | 482.00 | 0.42% | 6,300 |
| Dec 4, 2025 | 481.00 | 482.00 | 476.00 | 480.00 | 480.00 | -0.21% | 5,400 |
| Dec 3, 2025 | 480.00 | 483.00 | 479.00 | 481.00 | 481.00 | 0.42% | 1,300 |
| Dec 2, 2025 | 482.00 | 483.00 | 477.00 | 479.00 | 479.00 | -0.21% | 5,400 |
| Dec 1, 2025 | 488.00 | 488.00 | 480.00 | 480.00 | 480.00 | - | 8,200 |
| Nov 28, 2025 | 487.00 | 488.00 | 480.00 | 480.00 | 480.00 | -1.84% | 5,600 |
| Nov 27, 2025 | 484.00 | 489.00 | 480.00 | 489.00 | 489.00 | 1.03% | 4,200 |
| Nov 26, 2025 | 478.00 | 486.00 | 478.00 | 484.00 | 484.00 | 1.26% | 5,700 |
| Nov 25, 2025 | 479.00 | 479.00 | 465.00 | 478.00 | 478.00 | 0.63% | 7,400 |
| Nov 21, 2025 | 476.00 | 477.00 | 469.00 | 475.00 | 475.00 | -0.21% | 3,300 |
| Nov 20, 2025 | 476.00 | 477.00 | 470.00 | 476.00 | 476.00 | 1.06% | 5,300 |
| Nov 19, 2025 | 469.00 | 476.00 | 466.00 | 471.00 | 471.00 | 0.43% | 7,200 |
| Nov 18, 2025 | 479.00 | 479.00 | 465.00 | 469.00 | 469.00 | -2.09% | 10,200 |
| Nov 17, 2025 | 503.00 | 503.00 | 478.00 | 479.00 | 479.00 | -3.82% | 16,900 |
| Nov 14, 2025 | 515.00 | 515.00 | 498.00 | 498.00 | 498.00 | -5.14% | 33,200 |
| Nov 13, 2025 | 520.00 | 525.00 | 517.00 | 525.00 | 525.00 | 0.96% | 3,900 |
| Nov 12, 2025 | 521.00 | 521.00 | 513.00 | 520.00 | 520.00 | -0.38% | 8,000 |
| Nov 11, 2025 | 525.00 | 525.00 | 512.00 | 522.00 | 522.00 | 0.38% | 6,200 |
| Nov 10, 2025 | 530.00 | 530.00 | 519.00 | 520.00 | 520.00 | -0.95% | 4,000 |
| Nov 7, 2025 | 518.00 | 527.00 | 518.00 | 525.00 | 525.00 | 0.19% | 3,200 |
| Nov 6, 2025 | 526.00 | 533.00 | 524.00 | 524.00 | 524.00 | 0.19% | 1,700 |
| Nov 5, 2025 | 536.00 | 539.00 | 522.00 | 523.00 | 523.00 | -2.79% | 3,700 |
| Nov 4, 2025 | 536.00 | 540.00 | 528.00 | 538.00 | 538.00 | 2.28% | 3,800 |
| Oct 31, 2025 | 525.00 | 526.00 | 520.00 | 526.00 | 526.00 | 0.19% | 1,900 |
| Oct 30, 2025 | 522.00 | 525.00 | 517.00 | 525.00 | 525.00 | 0.57% | 4,000 |
| Oct 29, 2025 | 540.00 | 540.00 | 522.00 | 522.00 | 522.00 | -2.06% | 2,100 |
| Oct 28, 2025 | 538.00 | 541.00 | 533.00 | 533.00 | 533.00 | -1.11% | 2,700 |
| Oct 27, 2025 | 533.00 | 544.00 | 533.00 | 539.00 | 539.00 | 1.89% | 4,500 |
| Oct 24, 2025 | 523.00 | 531.00 | 521.00 | 529.00 | 529.00 | 1.15% | 5,800 |
| Oct 23, 2025 | 520.00 | 523.00 | 520.00 | 523.00 | 523.00 | 0.58% | 1,700 |
| Oct 22, 2025 | 519.00 | 520.00 | 519.00 | 520.00 | 520.00 | - | 1,200 |
| Oct 21, 2025 | 519.00 | 521.00 | 518.00 | 520.00 | 520.00 | 0.39% | 2,200 |
| Oct 20, 2025 | 524.00 | 533.00 | 518.00 | 518.00 | 518.00 | 0.78% | 2,400 |
| Oct 17, 2025 | 517.00 | 521.00 | 514.00 | 514.00 | 514.00 | -1.34% | 2,100 |
| Oct 16, 2025 | 518.00 | 527.00 | 516.00 | 521.00 | 521.00 | 0.77% | 2,300 |
| Oct 15, 2025 | 518.00 | 527.00 | 515.00 | 517.00 | 517.00 | 0.19% | 2,700 |
| Oct 14, 2025 | 517.00 | 525.00 | 516.00 | 516.00 | 516.00 | -2.09% | 4,200 |
| Oct 10, 2025 | 544.00 | 544.00 | 520.00 | 527.00 | 527.00 | -2.23% | 6,100 |
| Oct 9, 2025 | 539.00 | 550.00 | 539.00 | 539.00 | 539.00 | -1.82% | 6,600 |