Want to see JP:3559 full AI Analyst Report?
P Ban Com Corp. (3559) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 441.00 | 441.00 | 439.00 | 441.00 | 441.00 | -0.45% | 700 | 0.10 |
| Oct 29, 2026 | 441.00 | 443.00 | 439.00 | 443.00 | 443.00 | +0.45% | 1,500 | 0.22 |
| Oct 28, 2026 | 465.00 | 465.00 | 440.00 | 441.00 | 441.00 | -4.75% | 20,700 | 3.15 |
| Oct 27, 2026 | 465.00 | 465.00 | 463.00 | 463.00 | 463.00 | -0.43% | 400 | 0.06 |
| Oct 26, 2026 | 450.00 | 468.00 | 450.00 | 465.00 | 465.00 | +1.97% | 4,100 | 0.60 |
| Oct 23, 2026 | 450.00 | 459.00 | 442.00 | 456.00 | 456.00 | +0.00% | 6,600 | 0.95 |
| Oct 22, 2026 | 452.00 | 460.00 | 451.00 | 456.00 | 456.00 | -0.22% | 5,000 | 0.69 |
| Oct 21, 2026 | 457.00 | 460.00 | 457.00 | 457.00 | 457.00 | +0.88% | 2,100 | 0.28 |
| Oct 20, 2026 | 461.00 | 461.00 | 453.00 | 453.00 | 453.00 | -1.74% | 2,500 | 0.32 |
| Oct 19, 2026 | 454.00 | 461.00 | 454.00 | 461.00 | 461.00 | +0.44% | 400 | 0.05 |
| Oct 16, 2026 | 461.00 | 465.00 | 459.00 | 459.00 | 459.00 | +0.00% | 700 | 0.08 |
| Oct 15, 2026 | 464.00 | 464.00 | 456.00 | 459.00 | 459.00 | -2.13% | 2,300 | 0.27 |
| Oct 14, 2026 | 465.00 | 474.00 | 464.00 | 469.00 | 469.00 | +0.00% | 1,600 | 0.17 |
| Oct 13, 2026 | 468.00 | 474.00 | 464.00 | 469.00 | 469.00 | -0.85% | 1,900 | 0.19 |
| Oct 12, 2026 | 473.00 | 476.00 | 472.00 | 473.00 | 473.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 472.00 | 476.00 | 472.00 | 473.00 | 473.00 | -0.42% | 4,500 | 0.43 |
| Oct 08, 2026 | 478.00 | 478.00 | 470.00 | 475.00 | 475.00 | +0.00% | 6,200 | 0.58 |
| Oct 07, 2026 | 459.00 | 475.00 | 459.00 | 475.00 | 475.00 | +2.81% | 2,900 | 0.26 |
| Oct 06, 2026 | 450.00 | 479.00 | 442.00 | 462.00 | 462.00 | +0.87% | 23,700 | 2.17 |
| Oct 05, 2026 | 443.00 | 460.00 | 443.00 | 458.00 | 458.00 | +3.39% | 13,100 | 1.18 |
| Oct 02, 2026 | 452.00 | 452.00 | 436.00 | 443.00 | 443.00 | -1.99% | 16,500 | 1.48 |
| Oct 01, 2026 | 459.00 | 459.00 | 447.00 | 452.00 | 452.00 | -0.88% | 3,000 | 0.26 |
| Sep 30, 2026 | 438.00 | 456.00 | 436.00 | 456.00 | 456.00 | +2.24% | 4,600 | 0.38 |
| Sep 29, 2026 | 455.00 | 455.00 | 428.00 | 446.00 | 446.00 | -1.55% | 9,800 | 0.80 |
| Sep 28, 2026 | 457.00 | 460.00 | 440.00 | 453.00 | 453.00 | -0.22% | 4,100 | 0.33 |
| Sep 25, 2026 | 456.00 | 458.00 | 454.00 | 454.00 | 454.00 | -1.52% | 1,700 | 0.13 |
| Sep 24, 2026 | 460.00 | 461.00 | 457.00 | 461.00 | 461.00 | +1.32% | 3,500 | 0.25 |
| Sep 23, 2026 | 455.00 | 459.00 | 451.00 | 455.00 | 455.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 454.00 | 459.00 | 451.00 | 455.00 | 455.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 454.00 | 459.00 | 451.00 | 455.00 | 455.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 454.00 | 459.00 | 451.00 | 455.00 | 455.00 | -1.30% | 1,600 | 0.08 |
| Sep 17, 2026 | 461.00 | 462.00 | 461.00 | 461.00 | 461.00 | -0.43% | 700 | 0.03 |
| Sep 16, 2026 | 467.00 | 467.00 | 461.00 | 463.00 | 463.00 | -0.64% | 700 | 0.02 |
| Sep 15, 2026 | 448.00 | 470.00 | 445.00 | 466.00 | 466.00 | +3.56% | 8,100 | 0.16 |
| Sep 14, 2026 | 445.00 | 450.00 | 437.00 | 450.00 | 450.00 | +1.12% | 5,300 | 0.08 |
| Sep 11, 2026 | 443.00 | 455.00 | 442.00 | 445.00 | 445.00 | -2.63% | 5,300 | 0.05 |
| Sep 10, 2026 | 457.00 | 459.00 | 449.00 | 457.00 | 457.00 | -0.87% | 2,500 | 0.03 |
| Sep 09, 2026 | 469.00 | 469.00 | 457.00 | 461.00 | 461.00 | -1.50% | 1,800 | 0.02 |
| Sep 08, 2026 | 470.00 | 474.00 | 467.00 | 468.00 | 468.00 | +0.65% | 6,400 | 0.06 |
| Sep 07, 2026 | 456.00 | 465.00 | 456.00 | 465.00 | 465.00 | +1.53% | 1,200 | 0.01 |
| Sep 04, 2026 | 456.00 | 460.00 | 455.00 | 458.00 | 458.00 | +0.00% | 1,600 | 0.01 |
| Sep 03, 2026 | 458.00 | 465.00 | 458.00 | 458.00 | 458.00 | -0.43% | 2,600 | 0.02 |
| Sep 02, 2026 | 462.00 | 468.00 | 453.00 | 460.00 | 460.00 | -1.50% | 7,000 | 0.05 |
| Sep 01, 2026 | 475.00 | 475.00 | 464.00 | 467.00 | 467.00 | -1.68% | 13,300 | 0.09 |
| Aug 31, 2026 | 456.00 | 475.00 | 452.00 | 475.00 | 475.00 | +4.63% | 14,000 | 0.10 |
| Aug 28, 2026 | 452.00 | 458.00 | 452.00 | 454.00 | 454.00 | -0.87% | 4,400 | 0.03 |
| Aug 27, 2026 | 447.00 | 458.00 | 441.00 | 458.00 | 458.00 | +2.46% | 17,300 | 0.12 |
| Aug 26, 2026 | 449.00 | 450.00 | 432.00 | 447.00 | 447.00 | +1.82% | 30,600 | 0.22 |
| Aug 25, 2026 | 424.00 | 449.00 | 419.00 | 439.00 | 439.00 | +3.54% | 10,100 | 0.07 |
| Aug 24, 2026 | 420.00 | 424.00 | 416.00 | 424.00 | 424.00 | +0.71% | 6,400 | 0.05 |
