PBsystems,Inc.(4447) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 15, 2025	461	467	461	466	+3	+0.65%	21,400

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Dec 12, 2025	463	-3.94%	470	47,300	ー	ー	ー
Dec 5, 2025	482	+0.42%	480	26,600	800	56,800	71.00
Nov 28, 2025	480	+1.05%	480	22,900	700	56,200	80.29
Nov 21, 2025	475	-4.62%	477	42,900	1,200	57,100	47.58
Nov 14, 2025	498	-5.14%	510	55,300	8,200	54,900	6.70
Nov 7, 2025	525	-0.19%	528	12,400	2,300	51,500	22.39
Oct 31, 2025	526	-0.57%	529	15,200	2,200	51,500	23.41
Oct 24, 2025	529	+2.92%	523	13,300	3,200	51,500	16.09
Oct 17, 2025	514	-2.47%	518	11,300	3,200	49,100	15.34
Oct 10, 2025	527	-4.36%	547	32,900	3,400	49,900	14.68
Oct 3, 2025	551	-9.67%	562	56,500	4,200	52,900	12.60
Sep 26, 2025	610	+1.67%	610	85,000	44,500	55,700	1.25
Sep 19, 2025	600	-1.96%	604	30,600	4,900	50,000	10.20
Sep 12, 2025	612	-3.32%	615	33,200	2,300	51,600	22.43
Sep 5, 2025	633	+0.32%	635	20,800	2,400	56,200	23.42
Aug 29, 2025	631	+1.77%	632	57,800	2,900	57,600	19.86
Aug 22, 2025	620	+4.38%	607	38,000	4,600	64,800	14.09
Aug 15, 2025	594	-5.71%	589	109,200	5,000	66,700	13.34
Aug 8, 2025	630	+0.96%	625	47,100	6,600	71,600	10.85
Aug 1, 2025	624	+3.31%	613	34,300	7,500	71,600	9.55