tiprankstipranks
Trending News
More News >
PBsystems, Inc. (JP:4447)
:4447
Japanese Market
Advertisement

PBsystems, Inc. (4447) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 26, 2025
612.00
612.00
606.00
610.00
610.00
-0.33%
53,500
6.16
Sep 25, 2025
609.00
613.00
609.00
612.00
612.00
0.00%
18,500
2.16
Sep 24, 2025
609.00
612.00
608.00
612.00
612.00
+0.66%
7,600
0.85
Sep 22, 2025
601.00
608.00
600.00
608.00
608.00
+1.33%
5,400
0.51
Sep 19, 2025
606.00
607.00
596.00
600.00
600.00
+0.33%
8,800
0.84
Sep 18, 2025
611.00
612.00
597.00
598.00
598.00
-1.48%
11,000
1.04
Sep 17, 2025
608.00
610.00
606.00
607.00
607.00
-0.82%
6,900
0.61
Sep 16, 2025
614.00
614.00
608.00
612.00
612.00
0.00%
3,900
0.35
Sep 12, 2025
612.00
612.00
609.00
612.00
612.00
+1.49%
1,700
0.15
Sep 11, 2025
613.00
614.00
603.00
603.00
603.00
-0.82%
6,200
0.54
Sep 10, 2025
616.00
616.00
605.00
608.00
608.00
-0.49%
5,500
0.48
Sep 09, 2025
615.00
620.00
610.00
611.00
611.00
-0.65%
6,700
0.58
Sep 08, 2025
627.00
630.00
609.00
615.00
615.00
-2.84%
13,100
1.14
Sep 05, 2025
636.00
636.00
629.00
633.00
633.00
-0.63%
5,700
0.50
Sep 04, 2025
640.00
640.00
637.00
637.00
637.00
-0.47%
2,100
0.18
Sep 03, 2025
639.00
644.00
639.00
640.00
640.00
+0.31%
2,900
0.25
Sep 02, 2025
638.00
640.00
632.00
638.00
638.00
+0.79%
3,700
0.31
Sep 01, 2025
631.00
642.00
630.00
633.00
633.00
+0.32%
6,400
0.54
Aug 29, 2025
638.00
642.00
631.00
631.00
631.00
-1.10%
8,900
0.76
Aug 28, 2025
632.00
650.00
632.00
638.00
638.00
+0.95%
21,400
1.87
Aug 27, 2025
626.00
633.00
625.00
632.00
632.00
+1.77%
9,300
0.81
Aug 26, 2025
624.00
625.00
621.00
621.00
621.00
-0.48%
8,600
0.76
Aug 25, 2025
625.00
626.00
620.00
624.00
624.00
+0.65%
9,600
0.85
Aug 22, 2025
613.00
623.00
613.00
620.00
620.00
+1.47%
11,800
1.06
Aug 21, 2025
601.00
612.00
601.00
611.00
611.00
+1.66%
9,900
0.89
Aug 20, 2025
600.00
603.00
600.00
601.00
601.00
+0.17%
5,300
0.48
Aug 19, 2025
594.00
602.00
594.00
600.00
600.00
+1.01%
5,000
0.45
Aug 18, 2025
594.00
601.00
594.00
594.00
594.00
0.00%
6,000
0.54
Aug 15, 2025
604.00
604.00
593.00
594.00
594.00
-1.82%
7,400
0.65
Aug 14, 2025
577.00
610.00
577.00
605.00
605.00
+4.85%
26,200
2.37
Aug 13, 2025
572.00
582.00
570.00
577.00
577.00
-9.42%
63,600
6.29
Aug 12, 2025
637.00
641.00
631.00
637.00
637.00
+1.11%
12,000
1.19
Aug 08, 2025
620.00
639.00
620.00
630.00
630.00
+1.61%
12,000
1.21
Aug 07, 2025
620.00
623.00
617.00
620.00
620.00
0.00%
6,500
0.66
Aug 06, 2025
628.00
628.00
610.00
620.00
620.00
-1.27%
11,300
1.17
Aug 05, 2025
630.00
637.00
625.00
628.00
628.00
+0.48%
12,400
1.30
Aug 04, 2025
629.00
629.00
620.00
625.00
625.00
+0.16%
4,900
0.52
Aug 01, 2025
613.00
624.00
613.00
624.00
624.00
+2.13%
4,600
0.48
Jul 31, 2025
617.00
618.00
609.00
611.00
611.00
-1.77%
8,400
0.89
Jul 30, 2025
610.00
625.00
610.00
622.00
622.00
+2.30%
9,400
1.01
Jul 29, 2025
611.00
611.00
608.00
608.00
608.00
-0.49%
4,300
0.46
Jul 28, 2025
604.00
611.00
604.00
611.00
611.00
+1.16%
7,600
0.83
Jul 25, 2025
604.00
605.00
600.00
604.00
604.00
+1.00%
4,500
0.49
Jul 24, 2025
601.00
605.00
598.00
598.00
598.00
0.00%
5,800
0.64
Jul 23, 2025
597.00
601.00
591.00
598.00
598.00
+0.17%
5,300
0.58
Jul 22, 2025
596.00
597.00
593.00
597.00
597.00
+0.17%
4,700
0.52
Jul 18, 2025
596.00
600.00
596.00
596.00
596.00
+0.17%
6,700
0.74
Jul 17, 2025
594.00
596.00
590.00
595.00
595.00
+0.85%
5,100
0.57
Jul 16, 2025
590.00
595.00
590.00
590.00
590.00
0.00%
4,900
0.55
Jul 15, 2025
590.00
595.00
590.00
590.00
590.00
0.00%
3,400
0.38
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis