Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

PKSHA Technology Inc. (3993.T)

Compare
3,190.00
-70.00
(-2.15%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20253,215.003,255.003,120.003,190.003,190.00785,700
Mar 3, 20253,365.003,370.003,235.003,260.003,260.00621,100
Feb 28, 20253,370.003,420.003,280.003,300.003,300.00893,000
Feb 27, 20253,590.003,600.003,420.003,440.003,440.00739,500
Feb 26, 20253,655.003,680.003,510.003,520.003,520.00741,300
Feb 25, 20253,895.003,935.003,655.003,660.003,660.00943,200
Feb 21, 20254,035.004,100.003,940.003,940.003,940.00613,700
Feb 20, 20254,135.004,215.004,010.004,075.004,075.00665,600
Feb 19, 20254,215.004,250.004,065.004,140.004,140.00781,100
Feb 18, 20254,360.004,410.004,135.004,145.004,145.001,077,400
Feb 17, 20254,720.004,790.004,380.004,395.004,395.001,600,600
Feb 14, 20254,490.004,720.004,480.004,720.004,720.002,135,700
Feb 13, 20254,050.004,055.003,940.004,020.004,020.00701,300
Feb 12, 20254,010.004,010.003,895.004,010.004,010.00615,600
Feb 10, 20253,950.004,070.003,930.004,010.004,010.00564,000
Feb 7, 20253,920.004,015.003,900.003,950.003,950.00789,600
Feb 6, 20253,750.003,960.003,745.003,955.003,955.00593,300
Feb 5, 20253,740.003,820.003,710.003,810.003,810.00534,400
Feb 4, 20253,595.003,800.003,595.003,715.003,715.00774,200
Feb 3, 20253,560.003,565.003,490.003,505.003,505.00476,700
Jan 31, 20253,720.003,785.003,600.003,600.003,600.00729,100
Jan 30, 20253,870.003,935.003,720.003,720.003,720.00845,700
Jan 29, 20253,755.004,195.003,755.003,920.003,920.002,682,100
Jan 28, 20253,330.003,665.003,315.003,615.003,615.00850,500
Jan 27, 20253,445.003,455.003,370.003,400.003,400.00311,400
Jan 24, 20253,340.003,455.003,340.003,445.003,445.00378,900
Jan 23, 20253,390.003,395.003,305.003,305.003,305.00283,500
Jan 22, 20253,380.003,405.003,335.003,375.003,375.00234,300
Jan 21, 20253,360.003,370.003,300.003,365.003,365.00174,900
Jan 20, 20253,360.003,375.003,310.003,365.003,365.00216,200
Jan 17, 20253,420.003,430.003,290.003,345.003,345.00364,400
Jan 16, 20253,500.003,510.003,400.003,420.003,420.00329,200
Jan 15, 20253,455.003,490.003,385.003,460.003,460.00355,300
Jan 14, 20253,525.003,585.003,440.003,480.003,480.00411,100
Jan 10, 20253,635.003,645.003,570.003,570.003,570.00312,000
Jan 9, 20253,775.003,775.003,650.003,655.003,655.00418,200
Jan 8, 20253,885.003,885.003,770.003,830.003,830.00399,300
Jan 7, 20253,900.003,920.003,830.003,885.003,885.00442,200
Jan 6, 20253,895.003,965.003,855.003,910.003,910.00497,200
Dec 30, 20243,800.003,875.003,765.003,835.003,835.00412,500
Dec 27, 20243,735.003,840.003,730.003,795.003,795.00466,400
Dec 26, 20243,745.003,745.003,635.003,685.003,685.00373,700
Dec 25, 20243,680.003,765.003,680.003,720.003,720.00269,200
Dec 24, 20243,795.003,795.003,675.003,700.003,700.00316,700
Dec 23, 20243,800.003,885.003,770.003,775.003,775.00227,500
Dec 20, 20243,865.003,895.003,790.003,790.003,790.00332,000
Dec 19, 20243,750.003,940.003,750.003,900.003,900.00394,300
Dec 18, 20243,895.003,895.003,815.003,835.003,835.00385,600
Dec 17, 20243,915.004,005.003,885.003,895.003,895.00295,200
Dec 16, 20243,990.004,030.003,920.003,940.003,940.00350,300
Dec 13, 20243,925.004,105.003,920.003,990.003,990.00603,600
Dec 12, 20244,025.004,120.003,985.003,995.003,995.00739,700
Dec 11, 20243,945.004,000.003,880.003,885.003,885.00473,000
Dec 10, 20244,175.004,185.003,940.003,965.003,965.00948,000
Dec 9, 20244,140.004,290.004,105.004,245.004,245.00782,700
Dec 6, 20244,130.004,200.004,045.004,155.004,155.00621,200
Dec 5, 20244,110.004,150.004,030.004,140.004,140.00572,300
Dec 4, 20244,170.004,225.004,040.004,080.004,080.00696,300
Dec 3, 20244,120.004,175.003,995.004,170.004,170.00770,200
Dec 2, 20244,185.004,185.003,985.004,120.004,120.00971,300
Nov 29, 20243,980.004,175.003,935.004,170.004,170.001,031,800
Nov 28, 20243,945.004,030.003,855.003,940.003,940.00858,600
Nov 27, 20243,735.003,930.003,720.003,930.003,930.00669,200
Nov 26, 20243,830.003,835.003,725.003,765.003,765.00563,900
Nov 25, 20243,515.003,850.003,470.003,835.003,835.001,247,600
Nov 22, 20243,430.003,530.003,415.003,490.003,490.00391,400
Nov 21, 20243,590.003,690.003,470.003,480.003,480.00599,600
Nov 20, 20243,610.003,675.003,530.003,600.003,600.00577,400
Nov 19, 20243,520.003,620.003,455.003,585.003,585.00577,100
Nov 18, 20243,610.003,790.003,515.003,520.003,520.00848,500
Nov 15, 20243,615.003,900.003,510.003,685.003,685.001,986,300
Nov 14, 20243,785.003,800.003,690.003,800.003,800.00785,200
Nov 13, 20243,700.003,840.003,685.003,735.003,735.00584,800
Nov 12, 20243,820.003,845.003,660.003,675.003,675.00657,700
Nov 11, 20243,700.003,785.003,665.003,785.003,785.00483,200
Nov 8, 20243,625.003,755.003,590.003,700.003,700.00614,000
Nov 7, 20243,600.003,670.003,545.003,560.003,560.00435,800
Nov 6, 20243,600.003,620.003,515.003,580.003,580.00375,800
Nov 5, 20243,505.003,595.003,460.003,595.003,595.00235,400
Nov 1, 20243,490.003,550.003,475.003,495.003,495.00350,500
Oct 31, 20243,620.003,630.003,550.003,590.003,590.00408,000
Oct 30, 20243,715.003,750.003,645.003,675.003,675.001,994,500
Oct 29, 20243,570.003,690.003,560.003,685.003,685.00382,400
Oct 28, 20243,450.003,590.003,440.003,570.003,570.00427,900
Oct 25, 20243,500.003,530.003,385.003,390.003,390.00424,500
Oct 24, 20243,500.003,525.003,430.003,505.003,505.00337,700
Oct 23, 20243,580.003,610.003,505.003,535.003,535.00343,900
Oct 22, 20243,680.003,765.003,610.003,615.003,615.00533,000
Oct 21, 20243,525.003,750.003,500.003,730.003,730.00743,400
Oct 18, 20243,495.003,560.003,480.003,500.003,500.00224,600
Oct 17, 20243,590.003,600.003,465.003,495.003,495.00274,100
Oct 16, 20243,570.003,605.003,525.003,575.003,575.00316,100
Oct 15, 20243,550.003,635.003,530.003,630.003,630.00371,500
Oct 11, 20243,565.003,655.003,550.003,550.003,550.00407,800
Oct 10, 20243,600.003,610.003,490.003,580.003,580.00486,200
Oct 9, 20243,575.003,670.003,525.003,580.003,580.00659,000
Oct 8, 20243,400.003,570.003,400.003,510.003,510.00809,700
Oct 7, 20243,435.003,435.003,340.003,355.003,355.00363,100
Oct 4, 20243,345.003,400.003,325.003,365.003,365.00270,000
Oct 3, 20243,475.003,475.003,320.003,350.003,350.00437,700
Oct 2, 20243,495.003,495.003,370.003,370.003,370.00631,700
Oct 1, 20243,500.003,600.003,425.003,590.003,590.00506,500
Sep 30, 20243,355.003,450.003,330.003,385.003,385.00438,300
Sep 27, 20243,485.003,500.003,400.003,495.003,495.00571,100
Sep 26, 20243,320.003,515.003,285.003,435.003,435.00811,100
Sep 25, 20243,375.003,410.003,210.003,250.003,250.00661,200
Sep 24, 20243,355.003,425.003,270.003,360.003,360.001,189,900
Sep 20, 20243,075.003,085.002,987.003,045.003,045.00797,000
Sep 19, 20243,005.003,070.002,994.003,005.003,005.00252,700
Sep 18, 20243,040.003,045.002,926.002,959.002,959.00265,500
Sep 17, 20243,050.003,095.002,931.003,005.003,005.00325,500
Sep 13, 20243,110.003,125.003,040.003,055.003,055.00188,500
Sep 12, 20243,100.003,110.003,020.003,090.003,090.00264,100
Sep 11, 20243,160.003,180.002,952.003,000.003,000.00429,900
Sep 10, 20243,180.003,235.003,100.003,180.003,180.00285,200
Sep 9, 20243,000.003,150.003,000.003,120.003,120.00342,300
Sep 6, 20243,275.003,290.003,095.003,125.003,125.00507,600
Sep 5, 20243,135.003,330.003,130.003,275.003,275.00498,300
Sep 4, 20243,175.003,240.003,120.003,140.003,140.00552,600
Sep 3, 20243,300.003,370.003,260.003,340.003,340.00552,500
Sep 2, 20243,200.003,295.003,175.003,230.003,230.00421,700
Aug 30, 20243,015.003,130.003,010.003,085.003,085.00245,500
Aug 29, 20242,992.003,105.002,975.003,060.003,060.00183,500
Aug 28, 20243,085.003,090.002,981.003,050.003,050.00259,500
Aug 27, 20243,155.003,175.003,060.003,065.003,065.00368,500
Aug 26, 20242,975.003,215.002,971.003,190.003,190.00502,100
Aug 23, 20242,999.003,005.002,894.002,950.002,950.00273,600
Aug 22, 20242,948.003,020.002,918.002,998.002,998.00261,800
Aug 21, 20243,035.003,065.002,913.002,941.002,941.00309,000
Aug 20, 20242,881.003,050.002,854.003,035.003,035.00472,300
Aug 19, 20242,917.002,934.002,807.002,831.002,831.00418,200
Aug 16, 20243,000.003,005.002,868.002,932.002,932.00612,300
Aug 15, 20242,800.002,994.002,764.002,950.002,950.00823,000
Aug 14, 20243,010.003,055.002,940.002,968.002,968.00693,900
Aug 13, 20242,905.003,020.002,905.002,990.002,990.00426,900
Aug 9, 20242,900.002,983.002,810.002,869.002,869.00442,400
Aug 8, 20242,873.002,969.002,842.002,858.002,858.00416,900
Aug 7, 20242,796.002,940.002,756.002,891.002,891.00464,200
Aug 6, 20242,702.002,840.002,674.002,840.002,840.00715,300
Aug 5, 20242,701.002,745.002,376.002,402.002,402.001,244,800
Aug 2, 20242,972.002,995.002,868.002,876.002,876.00798,300
Aug 1, 20243,225.003,235.003,155.003,155.003,155.00386,400
Jul 31, 20243,300.003,310.003,205.003,295.003,295.00292,300
Jul 30, 20243,290.003,370.003,255.003,365.003,365.00257,600
Jul 29, 20243,250.003,330.003,200.003,300.003,300.00307,200
Jul 26, 20243,255.003,275.003,150.003,180.003,180.00429,300
Jul 25, 20243,360.003,375.003,200.003,210.003,210.00555,000
Jul 24, 20243,510.003,580.003,425.003,425.003,425.00328,300
Jul 23, 20243,585.003,615.003,515.003,530.003,530.00177,300
Jul 22, 20243,650.003,660.003,500.003,530.003,530.00275,200
Jul 19, 20243,630.003,650.003,585.003,625.003,625.00250,200
Jul 18, 20243,690.003,755.003,655.003,665.003,665.00325,200
Jul 17, 20243,870.003,900.003,735.003,760.003,760.00516,800
Jul 16, 20243,800.003,885.003,775.003,850.003,850.00610,700
Jul 12, 20243,460.003,840.003,460.003,800.003,800.001,015,200
Jul 11, 20243,530.003,560.003,450.003,510.003,510.00203,600
Jul 10, 20243,550.003,555.003,450.003,500.003,500.00238,600
Jul 9, 20243,560.003,575.003,490.003,555.003,555.00372,700
Jul 8, 20243,610.003,665.003,570.003,580.003,580.00318,400
Jul 5, 20243,615.003,780.003,585.003,585.003,585.00740,800
Jul 4, 20243,725.003,735.003,560.003,610.003,610.00788,200
Jul 3, 20243,470.003,505.003,420.003,450.003,450.00278,700
Jul 2, 20243,535.003,565.003,440.003,480.003,480.00425,100
Jul 1, 20243,635.003,750.003,555.003,580.003,580.00578,100
Jun 28, 20243,650.003,685.003,545.003,545.003,545.00338,000
Jun 27, 20243,670.003,685.003,605.003,665.003,665.00253,800
Jun 26, 20243,750.003,780.003,615.003,690.003,690.00423,000
Jun 25, 20243,895.003,895.003,675.003,680.003,680.00644,800
Jun 24, 20243,750.003,940.003,710.003,865.003,865.00819,700
Jun 21, 20243,550.003,800.003,530.003,655.003,655.001,118,700
Jun 20, 20243,330.003,590.003,330.003,540.003,540.00736,300
Jun 19, 20243,415.003,445.003,300.003,300.003,300.00385,000
Jun 18, 20243,500.003,500.003,380.003,380.003,380.00239,100
Jun 17, 20243,495.003,495.003,415.003,475.003,475.00279,600
Jun 14, 20243,500.003,590.003,470.003,540.003,540.00274,400
Jun 13, 20243,695.003,735.003,550.003,565.003,565.00262,800
Jun 12, 20243,705.003,745.003,565.003,585.003,585.00335,100
Jun 11, 20243,670.003,730.003,620.003,700.003,700.00268,300
Jun 10, 20243,670.003,690.003,620.003,650.003,650.00385,100
Jun 7, 20243,705.003,780.003,655.003,720.003,720.00287,800
Jun 6, 20243,765.003,810.003,710.003,750.003,750.00346,200
Jun 5, 20243,800.003,820.003,725.003,740.003,740.00416,600
Jun 4, 20243,735.003,875.003,730.003,820.003,820.00420,200
Jun 3, 20243,745.003,795.003,690.003,740.003,740.00263,100
May 31, 20243,660.003,775.003,620.003,760.003,760.00356,000
May 30, 20243,705.003,800.003,680.003,725.003,725.00484,300
May 29, 20243,860.003,880.003,805.003,845.003,845.00317,600
May 28, 20243,940.004,005.003,880.003,905.003,905.00267,100
May 27, 20243,930.003,950.003,835.003,910.003,910.00404,600
May 24, 20244,020.004,055.003,905.003,930.003,930.00486,400
May 23, 20244,380.004,380.004,075.004,085.004,085.00482,600
May 22, 20244,350.004,380.004,270.004,305.004,305.00280,800
May 21, 20244,350.004,500.004,340.004,420.004,420.00439,700
May 20, 20244,190.004,295.004,150.004,255.004,255.00320,700
May 17, 20244,410.004,415.004,225.004,260.004,260.00537,900
May 16, 20244,675.004,720.004,415.004,475.004,475.00564,300
May 15, 20244,800.004,875.004,495.004,500.004,500.001,646,500
May 14, 20245,020.005,020.005,020.005,020.005,020.00163,600
May 13, 20244,335.004,390.004,270.004,320.004,320.00558,600
May 10, 20244,300.004,335.004,200.004,240.004,240.00186,000
May 9, 20244,350.004,365.004,250.004,285.004,285.00269,800
May 8, 20244,410.004,435.004,325.004,350.004,350.00258,300
May 7, 20244,490.004,590.004,420.004,455.004,455.00369,500
May 2, 20244,365.004,510.004,360.004,400.004,400.00209,600
May 1, 20244,370.004,455.004,345.004,365.004,365.00219,800
Apr 30, 20244,505.004,525.004,390.004,410.004,410.00260,800
Apr 26, 20244,420.004,480.004,375.004,435.004,435.00317,200
Apr 25, 20244,540.004,560.004,410.004,425.004,425.00332,500
Apr 24, 20244,645.004,740.004,570.004,575.004,575.00252,600
Apr 23, 20244,690.004,695.004,540.004,575.004,575.00273,400
Apr 22, 20244,625.004,710.004,490.004,575.004,575.00480,100
Apr 19, 20244,725.004,815.004,635.004,725.004,725.00528,900
Apr 18, 20244,520.004,850.004,520.004,810.004,810.00535,200
Apr 17, 20244,630.004,735.004,450.004,580.004,580.00586,000
Apr 16, 20244,630.004,695.004,540.004,620.004,620.00786,100
Apr 15, 20244,830.004,910.004,690.004,765.004,765.00748,800
Apr 12, 20245,140.005,220.004,945.004,950.004,950.00559,200
Apr 11, 20245,160.005,200.005,050.005,090.005,090.00270,000
Apr 10, 20245,200.005,410.005,090.005,220.005,220.00587,000
Apr 9, 20245,220.005,330.005,110.005,110.005,110.00304,600
Apr 8, 20245,290.005,330.005,180.005,220.005,220.00285,600
Apr 5, 20245,100.005,250.005,100.005,250.005,250.00381,400
Apr 4, 20245,220.005,340.005,150.005,260.005,260.00387,100
Apr 3, 20245,070.005,210.005,050.005,090.005,090.00421,300
Apr 2, 20245,320.005,320.005,100.005,220.005,220.00509,900
Apr 1, 20245,400.005,410.005,170.005,230.005,230.00638,400
Mar 29, 20245,600.005,830.005,410.005,430.005,430.001,100,600
Mar 28, 20245,410.005,470.005,250.005,400.005,400.00737,900
Mar 27, 20245,410.005,470.005,300.005,400.005,400.00374,300
Mar 26, 20245,300.005,460.005,300.005,400.005,400.00290,500
Mar 25, 20245,350.005,470.005,300.005,320.005,320.00272,100
Mar 22, 20245,550.005,660.005,300.005,450.005,450.00678,300
Mar 21, 20245,420.005,520.005,270.005,460.005,460.00768,500
Mar 19, 20245,300.005,310.005,190.005,290.005,290.00538,100
Mar 18, 20245,190.005,420.005,190.005,400.005,400.00605,600
Mar 15, 20245,160.005,280.005,070.005,150.005,150.001,209,600
Mar 14, 20245,270.005,400.005,100.005,290.005,290.001,113,000
Mar 13, 20245,840.005,850.005,340.005,450.005,450.001,050,600
Mar 12, 20245,500.005,720.005,310.005,640.005,640.00936,500
Mar 11, 20245,860.005,910.005,560.005,600.005,600.001,228,100
Mar 8, 20246,490.006,570.006,180.006,240.006,240.00951,300
Mar 7, 20246,560.006,720.006,290.006,500.006,500.001,133,400
Mar 6, 20246,280.006,470.006,220.006,360.006,360.00764,100
Mar 5, 20246,410.006,650.006,270.006,580.006,580.00851,000
Mar 4, 20246,600.006,830.006,550.006,610.006,610.00927,200

Related Tickers

4686.T JustSystems Corporation
3,690.00
+0.14%
 
4488.T AI inside Inc.
3,120.00
-2.80%
 
300442.SZ Range Intelligent Computing Technology Group Company Limited
61.58
-0.77%
 
3769.T GMO Payment Gateway, Inc.
7,496.00
-1.17%
 
PTX.DE Palantir Technologies Inc.
77.15
-8.22%
 
GOTO.JK PT GoTo Gojek Tokopedia Tbk
77.00
-3.75%
 
OKTA Okta, Inc.
102.89
+18.03%
 
PLTR Palantir Technologies Inc.
80.68
-3.28%