kabutan

PKSHA Technology Inc.(3993) Historical

3993
TSE Prime
PKSHA Technology Inc.
3,380
JPY
-95
(-2.73%)
Dec 12, 3:30 pm JST
21.69
USD
Dec 12, 1:30 am EST
Result
ー
PTS
outside of trading hours
ー
ー
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
Dec 12, 2025 3,375 3,580 3,340 3,380 +35 +1.05% 2,155,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Feb 28, 2025 3,895 3,935 3,280 3,300 -640 -16.24% 3,317,000
Feb 21, 2025 4,720 4,790 3,940 3,940 -780 -16.53% 4,738,400
Feb 14, 2025 3,950 4,720 3,895 4,720 +770 +19.49% 4,016,600
Feb 7, 2025 3,560 4,015 3,490 3,950 +350 +9.72% 3,168,200
Jan 31, 2025 3,445 4,195 3,315 3,600 +155 +4.50% 5,418,800
Jan 24, 2025 3,360 3,455 3,300 3,445 +100 +2.99% 1,287,800
Jan 17, 2025 3,525 3,585 3,290 3,345 -225 -6.30% 1,460,000
Jan 10, 2025 3,895 3,965 3,570 3,570 -265 -6.91% 2,068,900
Dec 30, 2024 3,800 3,875 3,765 3,835 +40 +1.05% 412,500
Dec 27, 2024 3,800 3,885 3,635 3,795 +5 +0.13% 1,653,500
Dec 20, 2024 3,990 4,030 3,750 3,790 -200 -5.01% 1,757,400
Dec 13, 2024 4,140 4,290 3,880 3,990 -165 -3.97% 3,547,000
Dec 6, 2024 4,185 4,225 3,985 4,155 -15 -0.36% 3,631,300
Nov 29, 2024 3,515 4,175 3,470 4,170 +680 +19.48% 4,371,100
Nov 22, 2024 3,610 3,790 3,415 3,490 -195 -5.29% 2,994,000
Nov 15, 2024 3,700 3,900 3,510 3,685 -15 -0.41% 4,497,200
Nov 8, 2024 3,505 3,755 3,460 3,700 +205 +5.87% 1,661,000
Nov 1, 2024 3,450 3,750 3,440 3,495 +105 +3.10% 3,563,300
Oct 25, 2024 3,525 3,765 3,385 3,390 -110 -3.14% 2,382,500
Oct 18, 2024 3,550 3,635 3,465 3,500 -50 -1.41% 1,186,300