kabutan

PBsystems,Inc.(4447) Historical

4447
TSE Growth
PBsystems,Inc.
621
JPY
-3
(-0.48%)
Aug 4, 9:06 am JST
4.21
USD
Aug 3, 8:06 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 24, 2024
626 JPY
52 Week Low Apr 7, 2025
398 JPY
Yearly High Jul 30, 2025
625 JPY
Yearly Low Apr 7, 2025
398 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 613 629 613 621 +10 +1.64% 6,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2025 581 625 561 611 +30 +5.16% 132,000
Jun, 2025 507 610 480 581 +74 +14.60% 353,700
May, 2025 484 530 476 507 +25 +5.19% 112,900
Apr, 2025 519 523 398 482 -39 -7.49% 533,000
Mar, 2025 521 540 514 521 -9 -1.70% 73,800
Feb, 2025 570 580 525 530 -45 -7.83% 97,100
Jan, 2025 595 596 563 575 -19 -3.20% 85,800
Dec, 2024 586 617 571 594 +8 +1.37% 215,300
Nov, 2024 602 626 575 586 -16 -2.66% 229,700
Oct, 2024 599 618 576 602 +3 +0.50% 187,000
Sep, 2024 556 626 521 599 +53 +9.71% 637,700
Aug, 2024 601 606 470 546 -60 -9.90% 391,600
Jul, 2024 605 650 596 606 +5 +0.83% 287,600
Jun, 2024 596 604 584 601 +5 +0.84% 129,000
May, 2024 590 627 578 596 +3 +0.51% 217,900
Apr, 2024 643 645 586 593 -48 -7.49% 192,200
Mar, 2024 615 643 605 641 +30 +4.91% 255,300
Feb, 2024 615 625 588 611 -6 -0.97% 386,800
Jan, 2024 595 708 561 617 +22 +3.70% 1,863,800
Dec, 2023 612 612 551 595 -19 -3.09% 343,900