Want to see JP:4447 full AI Analyst Report?
PBsystems, Inc. (4447) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 505.00 | 505.00 | 495.00 | 500.00 | 500.00 | -1.19% | 35,000 | 0.83 |
| Oct 29, 2026 | 535.00 | 535.00 | 490.00 | 506.00 | 506.00 | -5.77% | 94,100 | 2.31 |
| Oct 28, 2026 | 553.00 | 616.00 | 522.00 | 537.00 | 537.00 | -5.95% | 251,700 | 6.84 |
| Oct 27, 2026 | 525.00 | 579.00 | 525.00 | 571.00 | 571.00 | +8.76% | 112,700 | 3.22 |
| Oct 26, 2026 | 585.00 | 585.00 | 522.00 | 525.00 | 525.00 | -6.08% | 174,500 | 5.34 |
| Oct 23, 2026 | 544.00 | 604.00 | 515.00 | 559.00 | 559.00 | +10.91% | 761,000 | 36.86 |
| Oct 22, 2026 | 479.00 | 504.00 | 478.00 | 504.00 | 504.00 | +4.56% | 44,100 | 2.20 |
| Oct 21, 2026 | 478.00 | 483.00 | 478.00 | 482.00 | 482.00 | +0.84% | 4,200 | 0.21 |
| Oct 20, 2026 | 485.00 | 485.00 | 478.00 | 478.00 | 478.00 | -1.85% | 7,700 | 0.39 |
| Oct 19, 2026 | 489.00 | 489.00 | 482.00 | 487.00 | 487.00 | +0.21% | 7,600 | 0.38 |
| Oct 16, 2026 | 479.00 | 490.00 | 476.00 | 486.00 | 486.00 | +1.67% | 13,500 | 0.68 |
| Oct 15, 2026 | 488.00 | 491.00 | 478.00 | 478.00 | 478.00 | -2.05% | 13,100 | 0.67 |
| Oct 14, 2026 | 499.00 | 499.00 | 488.00 | 488.00 | 488.00 | -2.20% | 11,400 | 0.59 |
| Oct 13, 2026 | 498.00 | 509.00 | 495.00 | 499.00 | 499.00 | +1.01% | 24,200 | 1.26 |
| Oct 12, 2026 | 494.00 | 508.00 | 486.00 | 494.00 | 494.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 495.00 | 508.00 | 486.00 | 494.00 | 494.00 | -0.20% | 28,100 | 1.49 |
| Oct 08, 2026 | 493.00 | 532.00 | 488.00 | 495.00 | 495.00 | +0.20% | 152,900 | 9.27 |
| Oct 07, 2026 | 508.00 | 515.00 | 489.00 | 494.00 | 494.00 | -3.89% | 52,400 | 3.33 |
| Oct 06, 2026 | 475.00 | 539.00 | 475.00 | 514.00 | 514.00 | +8.21% | 276,400 | 24.26 |
| Oct 05, 2026 | 478.00 | 478.00 | 475.00 | 475.00 | 475.00 | -0.84% | 7,300 | 0.64 |
| Oct 02, 2026 | 478.00 | 488.00 | 478.00 | 479.00 | 479.00 | -0.83% | 9,400 | 0.84 |
| Oct 01, 2026 | 485.00 | 496.00 | 483.00 | 483.00 | 483.00 | +0.42% | 16,000 | 1.44 |
| Sep 30, 2026 | 480.00 | 481.00 | 476.00 | 481.00 | 481.00 | +0.21% | 8,200 | 0.74 |
| Sep 29, 2026 | 488.00 | 489.00 | 480.00 | 480.00 | 480.00 | -0.31% | 38,000 | 3.60 |
| Sep 28, 2026 | 503.00 | 503.00 | 494.00 | 494.00 | 481.50 | -1.59% | 104,900 | 11.62 |
| Sep 25, 2026 | 504.00 | 504.00 | 501.00 | 502.00 | 489.30 | +0.00% | 17,800 | 2.02 |
| Sep 24, 2026 | 500.00 | 503.00 | 500.00 | 502.00 | 489.30 | +0.60% | 18,200 | 2.11 |
| Sep 23, 2026 | 499.00 | 503.00 | 497.00 | 499.00 | 486.37 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 499.00 | 503.00 | 497.00 | 499.00 | 486.37 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 499.00 | 503.00 | 497.00 | 499.00 | 486.37 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 502.00 | 503.00 | 497.00 | 499.00 | 486.37 | -0.20% | 14,300 | 1.64 |
| Sep 17, 2026 | 504.00 | 504.00 | 499.00 | 500.00 | 487.35 | -0.79% | 8,200 | 0.95 |
| Sep 16, 2026 | 501.00 | 504.00 | 495.00 | 504.00 | 491.25 | +0.80% | 13,700 | 1.61 |
| Sep 15, 2026 | 504.00 | 505.00 | 499.00 | 500.00 | 487.35 | -0.79% | 7,000 | 0.83 |
| Sep 14, 2026 | 500.00 | 504.00 | 499.00 | 504.00 | 491.25 | +1.20% | 4,700 | 0.55 |
| Sep 11, 2026 | 492.00 | 499.00 | 490.00 | 498.00 | 485.40 | +1.43% | 4,600 | 0.53 |
| Sep 10, 2026 | 491.00 | 495.00 | 488.00 | 491.00 | 478.58 | +0.20% | 5,900 | 0.67 |
| Sep 09, 2026 | 497.00 | 497.00 | 485.00 | 490.00 | 477.60 | -1.41% | 12,300 | 1.43 |
| Sep 08, 2026 | 505.00 | 505.00 | 494.00 | 497.00 | 484.42 | -1.00% | 17,500 | 2.09 |
| Sep 07, 2026 | 505.00 | 506.00 | 502.00 | 502.00 | 489.30 | +0.00% | 7,800 | 0.94 |
| Sep 04, 2026 | 503.00 | 505.00 | 498.00 | 502.00 | 489.30 | -0.40% | 27,400 | 3.46 |
| Sep 03, 2026 | 505.00 | 507.00 | 504.00 | 504.00 | 491.25 | -0.20% | 7,100 | 0.90 |
| Sep 02, 2026 | 503.00 | 507.00 | 502.00 | 505.00 | 492.22 | +0.40% | 9,700 | 1.25 |
| Sep 01, 2026 | 504.00 | 508.00 | 502.00 | 503.00 | 490.27 | +0.20% | 9,600 | 1.24 |
| Aug 31, 2026 | 505.00 | 505.00 | 500.00 | 502.00 | 489.30 | +0.20% | 13,600 | 1.79 |
| Aug 28, 2026 | 511.00 | 511.00 | 500.00 | 501.00 | 488.32 | -0.99% | 18,000 | 2.42 |
| Aug 27, 2026 | 500.00 | 510.00 | 500.00 | 506.00 | 493.20 | +1.40% | 26,400 | 3.71 |
| Aug 26, 2026 | 500.00 | 501.00 | 498.00 | 499.00 | 486.37 | -0.20% | 5,900 | 0.82 |
| Aug 25, 2026 | 500.00 | 501.00 | 496.00 | 500.00 | 487.35 | +0.60% | 7,300 | 1.01 |
| Aug 24, 2026 | 501.00 | 502.00 | 496.00 | 497.00 | 484.42 | -0.60% | 8,300 | 1.16 |
