kabutan

PBsystems,Inc.(4447) Historical

4447
TSE Growth
PBsystems,Inc.
466
JPY
+2
(+0.43%)
Dec 17, 11:28 am JST
3.00
USD
Dec 16, 9:28 pm EST
Result
PTS
outside of trading hours
462
Dec 17, 11:28 am JST
Summary Chart Historical News Financial Result
52 Week High Aug 28, 2025
650 JPY
52 Week Low Apr 7, 2025
398 JPY
Yearly High Aug 28, 2025
650 JPY
Yearly Low Apr 7, 2025
398 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 17, 2025 465 466 461 466 +2 +0.43% 7,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 16, 2025 465 466 462 464 -2 -0.43% 8,800
Dec 15, 2025 461 467 461 466 +3 +0.65% 10,700
Dec 12, 2025 468 468 463 463 -4 -0.86% 7,500
Dec 11, 2025 467 471 465 467 -2 -0.43% 10,100
Dec 10, 2025 477 478 461 469 -5 -1.05% 13,300
Dec 9, 2025 479 479 472 474 -5 -1.04% 8,900
Dec 8, 2025 482 482 475 479 -3 -0.62% 7,500
Dec 5, 2025 480 482 473 482 +2 +0.42% 6,300
Dec 4, 2025 481 482 476 480 -1 -0.21% 5,400
Dec 3, 2025 480 483 479 481 +2 +0.42% 1,300
Dec 2, 2025 482 483 477 479 -1 -0.21% 5,400
Dec 1, 2025 488 488 480 480 0 0.00% 8,200
Nov 28, 2025 487 488 480 480 -9 -1.84% 5,600
Nov 27, 2025 484 489 480 489 +5 +1.03% 4,200
Nov 26, 2025 478 486 478 484 +6 +1.26% 5,700
Nov 25, 2025 479 479 465 478 +3 +0.63% 7,400
Nov 21, 2025 476 477 469 475 -1 -0.21% 3,300
Nov 20, 2025 476 477 470 476 +5 +1.06% 5,300
Nov 19, 2025 469 476 466 471 +2 +0.43% 7,200
Nov 18, 2025 479 479 465 469 -10 -2.09% 10,200