kabutan

PKSHA Technology Inc.(3993) Historical

3993
TSE Prime
PKSHA Technology Inc.
3,475
JPY
-10
(-0.29%)
Jul 28, 12:53 pm JST
23.51
USD
Jul 27, 11:53 pm EDT
Result
PTS
outside of trading hours
3,473.5
Jul 28, 12:55 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 17, 2025
4,790 JPY
52 Week Low Apr 7, 2025
2,312 JPY
Yearly High Feb 17, 2025
4,790 JPY
Yearly Low Apr 7, 2025
2,312 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 28, 2025 3,485 3,530 3,450 3,475 -10 -0.29% 248,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 25, 2025 3,375 3,515 3,340 3,485 +110 +3.26% 1,453,700
Jul 18, 2025 3,340 3,465 3,290 3,375 -5 -0.15% 1,882,900
Jul 11, 2025 3,460 3,585 3,345 3,380 -20 -0.59% 2,133,100
Jul 4, 2025 3,510 3,625 3,390 3,400 -65 -1.88% 2,411,800
Jun 27, 2025 3,310 3,570 3,265 3,465 +100 +2.97% 2,549,700
Jun 20, 2025 3,385 3,510 3,320 3,365 -15 -0.44% 3,023,800
Jun 13, 2025 3,375 3,600 3,335 3,380 +75 +2.27% 3,371,300
Jun 6, 2025 3,350 3,450 3,240 3,305 -30 -0.90% 2,198,900
May 30, 2025 2,986 3,375 2,983 3,335 +349 +11.69% 3,216,400
May 23, 2025 3,010 3,110 2,890 2,986 -54 -1.78% 2,320,900
May 16, 2025 2,920 3,160 2,914 3,040 +101 +3.44% 3,745,400
May 9, 2025 2,868 2,964 2,862 2,939 +85 +2.98% 1,189,600
May 2, 2025 2,916 2,948 2,791 2,854 -18 -0.63% 2,507,600
Apr 25, 2025 2,805 2,922 2,692 2,872 +56 +1.99% 2,206,500
Apr 18, 2025 2,903 3,015 2,697 2,816 -77 -2.66% 2,761,400
Apr 11, 2025 2,400 2,922 2,312 2,893 +195 +7.23% 4,122,100
Apr 4, 2025 2,980 3,015 2,617 2,698 -352 -11.54% 3,104,400
Mar 28, 2025 3,155 3,185 3,035 3,050 -70 -2.24% 1,626,500
Mar 21, 2025 3,215 3,330 3,120 3,120 -50 -1.58% 2,451,300
Mar 14, 2025 3,175 3,365 3,060 3,170 +45 +1.44% 2,876,600
1 2 3 4 5
...
15