Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PKSHA Technology (3993) Historical Prices

4 Followers
JP:3993 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 20263,330.003,560.003,310.003,335.003,335.00+6.21%820,6003.17
Nov 12, 20263,265.003,265.003,090.003,140.003,140.00-3.53%289,6001.10
Nov 11, 20263,205.003,255.003,150.003,255.003,255.00+0.62%268,8000.94
Nov 10, 20263,135.003,285.003,100.003,235.003,235.00+7.12%313,5001.08
Nov 09, 20263,020.003,150.003,010.003,030.003,030.00+0.33%323,5001.11
Nov 06, 20263,005.003,080.002,958.003,020.003,020.00-8.07%426,3001.49
Nov 05, 20263,400.003,450.003,285.003,285.003,285.00+0.77%226,4000.79
Nov 04, 20263,415.003,415.003,180.003,260.003,260.00-5.51%485,1001.72
Nov 03, 20263,450.003,510.003,420.003,450.003,450.000.00%00.00
Nov 02, 20263,500.003,510.003,420.003,450.003,450.00-3.77%279,5000.98
Oct 30, 20263,735.003,800.003,560.003,585.003,585.00-4.27%216,7000.76
Oct 29, 20263,805.003,805.003,680.003,745.003,745.00-2.22%226,2000.78
Oct 28, 20263,730.003,895.003,685.003,830.003,830.00+2.68%298,8001.03
Oct 27, 20263,680.003,775.003,655.003,730.003,730.00+1.08%192,7000.66
Oct 26, 20263,700.003,795.003,615.003,690.003,690.00-0.27%235,0000.80
Oct 23, 20263,605.003,730.003,515.003,700.003,700.00+1.79%357,7001.22
Oct 22, 20263,620.003,740.003,610.003,635.003,635.00+0.83%206,3000.68
Oct 21, 20263,600.003,660.003,585.003,605.003,605.00+1.55%128,2000.42
Oct 20, 20263,645.003,645.003,510.003,550.003,550.00-2.47%201,3000.67
Oct 19, 20263,605.003,645.003,575.003,640.003,640.00-2.28%220,0000.73
Oct 16, 20263,505.003,775.003,500.003,725.003,725.00+8.44%476,2001.59
Oct 15, 20263,425.003,465.003,390.003,435.003,435.00-1.72%248,3000.84
Oct 14, 20263,540.003,560.003,455.003,495.003,495.00-1.27%153,5000.52
Oct 13, 20263,520.003,580.003,470.003,540.003,540.00+1.14%280,0000.94
Oct 12, 20263,500.003,525.003,310.003,500.003,500.000.00%00.00
Oct 09, 20263,345.003,525.003,310.003,500.003,500.00+4.01%374,4001.24
Oct 08, 20263,365.003,415.003,350.003,365.003,365.00-0.59%140,1000.46
Oct 07, 20263,380.003,405.003,310.003,385.003,385.00+0.59%153,8000.51
Oct 06, 20263,355.003,440.003,335.003,365.003,365.00+1.20%258,7000.85
Oct 05, 20263,295.003,345.003,245.003,325.003,325.00+1.68%299,1000.99
Oct 02, 20263,255.003,300.003,245.003,270.003,270.00+0.77%166,4000.55
Oct 01, 20263,170.003,265.003,170.003,245.003,245.00+2.37%182,9000.60
Sep 30, 20263,170.003,195.003,120.003,170.003,170.00+1.28%151,6000.50
Sep 29, 20263,135.003,170.003,100.003,130.003,130.00-0.16%122,7000.40
Sep 28, 20263,145.003,170.003,125.003,145.003,135.00-0.16%126,3000.40
Sep 25, 20263,190.003,195.003,105.003,150.003,139.98-1.72%163,8000.52
Sep 24, 20263,160.003,240.003,130.003,205.003,194.81+1.42%150,5000.47
Sep 23, 20263,160.003,225.003,160.003,160.003,149.950.00%00.00
Sep 22, 20263,160.003,225.003,160.003,160.003,149.950.00%00.00
Sep 21, 20263,160.003,225.003,160.003,160.003,149.950.00%00.00
Sep 18, 20263,225.003,225.003,160.003,160.003,149.95-0.63%171,7000.51
Sep 17, 20263,130.003,220.003,125.003,180.003,169.89+1.60%142,0000.42
Sep 16, 20263,175.003,195.003,090.003,130.003,120.05-1.42%165,4000.48
Sep 15, 20263,230.003,265.003,160.003,175.003,164.90-0.63%177,6000.52
Sep 14, 20263,095.003,210.003,080.003,195.003,184.84+2.73%206,2000.60
Sep 11, 20263,145.003,200.003,100.003,110.003,100.11-2.20%210,7000.61
Sep 10, 20263,025.003,180.003,005.003,180.003,169.89+3.92%240,0000.69
Sep 09, 20263,125.003,155.003,060.003,060.003,050.27-3.16%200,0000.57
Sep 08, 20263,090.003,230.003,055.003,160.003,149.95+0.96%304,8000.88
Sep 07, 20263,160.003,190.003,085.003,130.003,120.05-2.34%279,7000.80