kabutan

p-ban.com Corp.(3559) Historical

3559
TSE Standard
p-ban.com Corp.
496
JPY
+2
(+0.40%)
Jan 29, 3:30 pm JST
3.24
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 21, 2025
899 JPY
52 Week Low Jan 31, 2025
370 JPY
Yearly High Feb 21, 2025
899 JPY
Yearly Low Jan 7, 2025
364 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 494 497 491 496 +2 +0.40% 8,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 496 500 491 494 -2 -0.40% 23,000
Jan 27, 2026 499 500 492 496 -2 -0.40% 30,200
Jan 26, 2026 508 508 495 498 -11 -2.16% 39,200
Jan 23, 2026 507 524 503 509 0 0.00% 53,300
Jan 22, 2026 509 514 506 509 +1 +0.20% 22,900
Jan 21, 2026 519 519 508 508 -11 -2.12% 27,700
Jan 20, 2026 520 532 512 519 +2 +0.39% 56,000
Jan 19, 2026 513 524 507 517 +2 +0.39% 33,000
Jan 16, 2026 517 533 514 515 -4 -0.77% 49,800
Jan 15, 2026 521 532 512 519 +2 +0.39% 99,800
Jan 14, 2026 546 549 510 517 -39 -7.01% 234,500
Jan 13, 2026 551 595 531 556 +37 +7.13% 736,400
Jan 9, 2026 525 579 519 519 +20 +4.01% 1,618,900
Jan 8, 2026 502 502 498 499 -4 -0.80% 2,000
Jan 7, 2026 499 503 498 503 +3 +0.60% 4,800
Jan 6, 2026 487 506 487 500 +13 +2.67% 19,400
Jan 5, 2026 490 490 486 487 0 0.00% 6,700
Dec 30, 2025 476 491 476 487 +1 +0.21% 25,600
Dec 29, 2025 485 486 479 486 +6 +1.25% 7,800
Dec 26, 2025 469 485 469 480 +7 +1.48% 25,300