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
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 488 488 473 482 +2 +0.42% 32,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 479 489 465 480 +5 +1.05% 22,900
Nov 21, 2025 503 503 465 475 -23 -4.62% 42,900
Nov 14, 2025 530 530 498 498 -27 -5.14% 55,300
Nov 7, 2025 536 540 518 525 -1 -0.19% 12,400
Oct 31, 2025 533 544 517 526 -3 -0.57% 15,200
Oct 24, 2025 524 533 518 529 +15 +2.92% 13,300
Oct 17, 2025 517 527 514 514 -13 -2.47% 11,300
Oct 10, 2025 566 566 520 527 -24 -4.36% 32,900
Oct 3, 2025 560 587 549 551 -59 -9.67% 56,500
Sep 26, 2025 601 613 600 610 +10 +1.67% 85,000
Sep 19, 2025 614 614 596 600 -12 -1.96% 30,600
Sep 12, 2025 627 630 603 612 -21 -3.32% 33,200
Sep 5, 2025 631 644 629 633 +2 +0.32% 20,800
Aug 29, 2025 625 650 620 631 +11 +1.77% 57,800
Aug 22, 2025 594 623 594 620 +26 +4.38% 38,000
Aug 15, 2025 637 641 570 594 -36 -5.71% 109,200
Aug 8, 2025 629 639 610 630 +6 +0.96% 47,100
Aug 1, 2025 604 625 604 624 +20 +3.31% 34,300
Jul 25, 2025 596 605 591 604 +8 +1.34% 20,300
Jul 18, 2025 595 600 585 596 +4 +0.68% 30,500