kabutan

PBsystems,Inc.(4447) Historical

4447
TSE Growth
PBsystems,Inc.
482
JPY
+2
(+0.42%)
Dec 5, 3:30 pm JST
3.11
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
475
Dec 5, 10:28 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 5, 2025 480 482 473 482 +2 +0.42% 6,300

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 17, 2025 503 503 478 479 -19 -3.82% 16,900
Nov 14, 2025 515 515 498 498 -27 -5.14% 33,200
Nov 13, 2025 520 525 517 525 +5 +0.96% 3,900
Nov 12, 2025 521 521 513 520 -2 -0.38% 8,000
Nov 11, 2025 525 525 512 522 +2 +0.38% 6,200
Nov 10, 2025 530 530 519 520 -5 -0.95% 4,000
Nov 7, 2025 518 527 518 525 +1 +0.19% 3,200
Nov 6, 2025 526 533 524 524 +1 +0.19% 1,700