kabutan

p-ban.com Corp.(3559) Historical

3559
TSE Standard
p-ban.com Corp.
530
JPY
+8
(+1.53%)
Dec 5, 2:22 pm JST
3.42
USD
Dec 5, 12:22 am EST
Result
PTS
outside of trading hours
529.9
Dec 5, 2:22 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 21, 2025
899 JPY
52 Week Low Dec 6, 2024
362 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
Dec 5, 2025 526 530 512 530 +8 +1.53% 18,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 512 532 512 522 +8 +1.56% 11,500
Dec 3, 2025 519 525 511 514 -3 -0.58% 20,800
Dec 2, 2025 528 534 517 517 -13 -2.45% 15,600
Dec 1, 2025 516 536 516 530 +14 +2.71% 45,900
Nov 28, 2025 511 520 511 516 +1 +0.19% 6,200
Nov 27, 2025 508 520 508 515 +12 +2.39% 11,000
Nov 26, 2025 504 507 496 503 +5 +1.00% 21,100
Nov 25, 2025 495 504 491 498 +3 +0.61% 10,600
Nov 21, 2025 496 499 486 495 -9 -1.79% 18,800
Nov 20, 2025 492 511 482 504 +20 +4.13% 38,900
Nov 19, 2025 493 493 482 484 -9 -1.83% 16,800
Nov 18, 2025 503 503 490 493 -10 -1.99% 15,700
Nov 17, 2025 505 520 496 503 +1 +0.20% 31,300
Nov 14, 2025 521 524 502 502 -29 -5.46% 28,600
Nov 13, 2025 522 545 522 531 +10 +1.92% 30,300
Nov 12, 2025 528 532 521 521 -12 -2.25% 27,600
Nov 11, 2025 532 533 527 533 0 0.00% 13,100
Nov 10, 2025 532 534 524 533 +10 +1.91% 16,800
Nov 7, 2025 526 534 522 523 -3 -0.57% 13,500
Nov 6, 2025 512 528 508 526 +10 +1.94% 20,600