kabutan

PBsystems,Inc.(4447) Historical

4447
TSE Growth
PBsystems,Inc.
624
JPY
+13
(+2.13%)
Aug 1, 3:30 pm JST
4.14
USD
Aug 1, 2:30 am 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 604 625 604 624 +20 +3.31% 38,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 25, 2025 596 605 591 604 +8 +1.34% 20,300
Jul 18, 2025 595 600 585 596 +4 +0.68% 30,500
Jul 11, 2025 577 593 561 592 +15 +2.60% 33,200
Jul 4, 2025 592 593 570 577 -12 -2.04% 25,400
Jun 27, 2025 581 600 545 589 +7 +1.20% 80,700
Jun 20, 2025 504 610 501 582 +76 +15.02% 179,800
Jun 13, 2025 496 509 480 506 +11 +2.22% 45,800
Jun 6, 2025 507 507 495 495 -12 -2.37% 40,300
May 30, 2025 510 512 506 507 0 0.00% 26,200
May 23, 2025 514 519 505 507 -5 -0.98% 21,700
May 16, 2025 500 530 490 512 +18 +3.64% 51,500
May 9, 2025 480 498 480 494 +18 +3.78% 6,100
May 2, 2025 492 492 476 476 -7 -1.45% 11,000
Apr 25, 2025 476 483 469 483 +14 +2.99% 17,000
Apr 18, 2025 450 470 446 469 +27 +6.11% 19,500
Apr 11, 2025 400 450 398 442 -36 -7.53% 442,300
Apr 4, 2025 525 525 464 478 -45 -8.60% 54,000
Mar 28, 2025 525 530 520 523 -2 -0.38% 16,100
Mar 21, 2025 527 533 515 525 -2 -0.38% 24,000
Mar 14, 2025 528 532 524 527 -3 -0.57% 6,800