kabutan

p-ban.com Corp.(3559) Historical

3559
TSE Standard
p-ban.com Corp.
489
JPY
+1
(+0.20%)
Apr 30, 10:29 am JST
3.05
USD
Apr 29, 9:29 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jun 12, 2025
756 JPY
52 Week Low May 16, 2025
399 JPY
Yearly High Jan 13, 2026
595 JPY
Yearly Low Mar 23, 2026
469 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 493 496 488 489 -4 -0.81% 5,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 489 494 483 493 +2 +0.41% 25,600
Apr 17, 2026 493 500 483 491 -1 -0.20% 19,300
Apr 10, 2026 494 498 483 492 0 0.00% 19,500
Apr 3, 2026 483 501 475 492 -9 -1.80% 28,400
Mar 27, 2026 490 506 469 501 +8 +1.62% 62,500
Mar 19, 2026 500 512 490 493 -7 -1.40% 60,100
Mar 13, 2026 507 522 486 500 -10 -1.96% 72,800
Mar 6, 2026 528 540 484 510 -28 -5.20% 88,600
Feb 27, 2026 531 538 516 538 +7 +1.32% 61,600
Feb 20, 2026 508 543 505 531 +19 +3.71% 190,700
Feb 13, 2026 494 518 494 512 +19 +3.85% 74,600
Feb 6, 2026 499 505 491 493 -6 -1.20% 73,900
Jan 30, 2026 508 508 491 499 -10 -1.96% 110,200
Jan 23, 2026 513 532 503 509 -6 -1.17% 192,900
Jan 16, 2026 551 595 510 515 -4 -0.77% 1,120,500
Jan 9, 2026 490 579 486 519 +32 +6.57% 1,651,800
Dec 30, 2025 485 491 476 487 +7 +1.46% 33,400
Dec 26, 2025 497 498 466 480 -17 -3.42% 144,600
Dec 19, 2025 499 503 473 497 -1 -0.20% 188,500
Dec 12, 2025 515 524 486 498 -22 -4.23% 88,000