kabutan

p-ban.com Corp.(3559) Historical

3559
TSE Standard
p-ban.com Corp.
524
JPY
+2
(+0.38%)
Dec 5, 3:01 pm JST
3.38
USD
Dec 5, 1:01 am EST
Result
PTS
outside of trading hours
527.1
Dec 5, 3:01 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 516 536 511 524 +8 +1.55% 113,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 495 520 491 516 +21 +4.24% 48,900
Nov 21, 2025 505 520 482 495 -7 -1.39% 121,500
Nov 14, 2025 532 545 502 502 -21 -4.02% 116,400
Nov 7, 2025 512 534 503 523 +12 +2.35% 58,000
Oct 31, 2025 537 537 506 511 -24 -4.49% 51,200
Oct 24, 2025 520 541 517 535 +21 +4.09% 111,300
Oct 17, 2025 515 524 505 514 -1 -0.19% 83,100
Oct 10, 2025 531 533 515 515 -7 -1.34% 91,400
Oct 3, 2025 535 535 502 522 -13 -2.43% 176,800
Sep 26, 2025 543 552 533 535 -4 -0.74% 215,800
Sep 19, 2025 545 555 530 539 -2 -0.37% 227,600
Sep 12, 2025 537 562 537 541 +2 +0.37% 258,400
Sep 5, 2025 540 546 518 539 +2 +0.37% 168,200
Aug 29, 2025 545 554 527 537 -8 -1.47% 150,900
Aug 22, 2025 533 559 528 545 +12 +2.25% 221,600
Aug 15, 2025 552 559 533 533 -18 -3.27% 280,900
Aug 8, 2025 520 555 518 551 +23 +4.36% 209,300
Aug 1, 2025 520 535 517 528 +9 +1.73% 138,900
Jul 25, 2025 511 535 507 519 +7 +1.37% 233,400
Jul 18, 2025 550 552 511 512 -36 -6.57% 298,000