Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Property Data Bank, Inc. (4389.T)

Compare
1,546.00
+14.00
+(0.91%)
At close: 3:20:25 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20251,570.001,570.001,506.001,546.001,546.00400
Apr 17, 20251,550.001,572.001,532.001,532.001,532.001,000
Apr 16, 20251,550.001,580.001,550.001,550.001,550.00900
Apr 15, 20251,530.001,588.001,509.001,530.001,530.002,800
Apr 14, 20251,590.001,590.001,506.001,530.001,530.001,500
Apr 11, 20251,532.001,594.001,509.001,593.001,593.005,300
Apr 10, 20251,600.001,622.001,515.001,515.001,515.0018,000
Apr 9, 20251,479.001,596.001,469.001,596.001,596.0015,400
Apr 8, 20251,300.001,560.001,280.001,559.001,559.00140,500
Apr 7, 20251,239.001,327.001,180.001,260.001,260.0013,200
Apr 4, 20251,303.001,333.001,220.001,239.001,239.009,600
Apr 3, 20251,378.001,396.001,325.001,353.001,353.001,700
Apr 2, 20251,349.001,399.001,349.001,398.001,398.00600
Apr 1, 20251,381.001,399.001,352.001,379.001,379.00800
Mar 31, 20251,351.001,377.001,321.001,377.001,377.001,000
Mar 28, 2025 20 Dividend
Mar 28, 20251,458.001,458.001,411.001,411.001,411.00700
Mar 27, 20251,460.001,460.001,455.001,460.001,440.001,600
Mar 26, 20251,449.001,460.001,449.001,460.001,440.001,800
Mar 25, 20251,460.001,460.001,436.001,436.001,416.33600
Mar 24, 20251,419.001,459.001,417.001,459.001,439.011,300
Mar 21, 20251,520.001,520.001,421.001,424.001,404.493,100
Mar 19, 20251,470.001,520.001,465.001,520.001,499.186,200
Mar 18, 20251,430.001,485.001,394.001,485.001,464.667,100
Mar 17, 20251,420.001,420.001,415.001,418.001,398.582,400
Mar 14, 20251,382.001,418.001,353.001,418.001,398.588,600
Mar 13, 20251,330.001,355.001,315.001,355.001,336.445,500
Mar 12, 20251,333.001,363.001,320.001,329.001,310.793,100
Mar 11, 20251,340.001,349.001,319.001,333.001,314.742,500
Mar 10, 20251,319.001,368.001,313.001,335.001,316.713,400
Mar 7, 20251,398.001,400.001,322.001,322.001,303.893,100
Mar 6, 20251,306.001,373.001,300.001,373.001,354.197,300
Mar 5, 20251,275.001,318.001,263.001,303.001,285.156,700
Mar 4, 20251,295.001,295.001,266.001,275.001,257.5310,600
Mar 3, 20251,321.001,326.001,296.001,296.001,278.252,000
Feb 28, 20251,332.001,338.001,293.001,306.001,288.115,500
Feb 27, 20251,299.001,354.001,290.001,332.001,313.754,300
Feb 26, 20251,291.001,328.001,281.001,299.001,281.212,400
Feb 25, 20251,308.001,357.001,289.001,289.001,271.345,500
Feb 21, 20251,305.001,333.001,283.001,304.001,286.149,300
Feb 20, 20251,371.001,380.001,300.001,307.001,289.1010,000
Feb 19, 20251,373.001,412.001,351.001,380.001,361.108,600
Feb 18, 20251,328.001,366.001,328.001,345.001,326.584,900
Feb 17, 20251,385.001,385.001,336.001,341.001,322.6310,600
Feb 14, 20251,391.001,413.001,367.001,385.001,366.0312,500
Feb 13, 20251,413.001,413.001,367.001,397.001,377.864,900
Feb 12, 20251,448.001,448.001,407.001,419.001,399.565,700
Feb 10, 20251,499.001,540.001,450.001,456.001,436.0512,400
Feb 7, 20251,432.001,498.001,432.001,489.001,468.603,900
Feb 6, 20251,508.001,540.001,412.001,413.001,393.6414,900
Feb 5, 20251,513.001,557.001,500.001,508.001,487.343,800
Feb 4, 20251,550.001,554.001,500.001,517.001,496.223,100
Feb 3, 20251,512.001,569.001,499.001,535.001,513.978,600
Jan 31, 20251,481.001,498.001,481.001,487.001,466.631,200
Jan 30, 20251,474.001,500.001,471.001,481.001,460.713,400
Jan 29, 20251,467.001,500.001,446.001,500.001,479.452,600
Jan 28, 20251,505.001,505.001,463.001,497.001,476.492,700
Jan 27, 20251,544.001,547.001,488.001,507.001,486.363,700
Jan 24, 20251,557.001,557.001,525.001,546.001,524.826,400
Jan 23, 20251,494.001,596.001,484.001,560.001,538.6322,000
Jan 22, 20251,475.001,494.001,436.001,494.001,473.537,000
Jan 21, 20251,436.001,480.001,405.001,463.001,442.9617,700
Jan 20, 20251,364.001,494.001,355.001,428.001,408.4417,800
Jan 17, 20251,369.001,392.001,355.001,364.001,345.327,100
Jan 16, 20251,309.001,391.001,309.001,339.001,320.6612,200
Jan 15, 20251,300.001,302.001,266.001,302.001,284.164,100
Jan 14, 20251,326.001,326.001,291.001,300.001,282.19900
Jan 10, 20251,325.001,331.001,310.001,320.001,301.922,600
Jan 9, 20251,290.001,331.001,290.001,310.001,292.054,700
Jan 8, 20251,313.001,330.001,265.001,270.001,252.6015,000
Jan 7, 20251,331.001,336.001,314.001,314.001,296.002,900
Jan 6, 20251,355.001,367.001,325.001,331.001,312.772,400
Dec 30, 20241,342.001,360.001,339.001,358.001,339.401,200
Dec 27, 20241,349.001,378.001,348.001,352.001,333.482,000
Dec 26, 20241,351.001,352.001,326.001,349.001,330.521,700
Dec 25, 20241,355.001,355.001,317.001,349.001,330.523,400
Dec 24, 20241,342.001,386.001,342.001,356.001,337.42900
Dec 23, 20241,330.001,345.001,330.001,342.001,323.622,100
Dec 20, 20241,336.001,336.001,314.001,333.001,314.74900
Dec 19, 20241,327.001,341.001,311.001,340.001,321.644,700
Dec 18, 20241,331.001,365.001,330.001,345.001,326.587,400
Dec 17, 20241,357.001,380.001,341.001,341.001,322.633,500
Dec 16, 20241,399.001,400.001,360.001,360.001,341.371,600
Dec 13, 20241,437.001,438.001,392.001,406.001,386.748,000
Dec 12, 20241,413.001,436.001,386.001,397.001,377.862,500
Dec 11, 20241,435.001,435.001,388.001,413.001,393.64900
Dec 10, 20241,407.001,407.001,377.001,407.001,387.73900
Dec 9, 20241,407.001,407.001,406.001,407.001,387.73800
Dec 6, 20241,437.001,437.001,400.001,407.001,387.731,900
Dec 5, 20241,375.001,437.001,375.001,437.001,417.326,600
Dec 4, 20241,403.001,423.001,377.001,405.001,385.751,600
Dec 3, 20241,370.001,498.001,345.001,415.001,395.6213,300
Dec 2, 20241,340.001,367.001,301.001,340.001,321.644,200
Nov 29, 20241,340.001,344.001,316.001,316.001,297.971,500
Nov 28, 20241,317.001,347.001,317.001,340.001,321.641,000
Nov 27, 20241,379.001,379.001,320.001,320.001,301.923,200
Nov 26, 20241,403.001,413.001,330.001,388.001,368.992,900
Nov 25, 20241,423.001,423.001,398.001,410.001,390.685,300
Nov 22, 20241,435.001,435.001,401.001,401.001,381.811,900
Nov 21, 20241,452.001,464.001,424.001,431.001,411.402,000
Nov 20, 20241,470.001,481.001,448.001,451.001,431.124,900
Nov 19, 20241,457.001,459.001,431.001,450.001,430.142,500
Nov 18, 20241,461.001,470.001,430.001,435.001,415.345,800
Nov 15, 20241,485.001,485.001,432.001,462.001,441.972,000
Nov 14, 20241,519.001,520.001,485.001,485.001,464.662,600
Nov 13, 20241,530.001,530.001,500.001,530.001,509.041,300
Nov 12, 20241,497.001,580.001,467.001,520.001,499.187,100
Nov 11, 20241,522.001,545.001,457.001,497.001,476.498,400
Nov 8, 20241,541.001,557.001,481.001,522.001,501.1522,500
Nov 7, 20241,460.001,665.001,437.001,501.001,480.4427,700
Nov 6, 20241,449.001,496.001,449.001,460.001,440.002,400
Nov 5, 20241,470.001,470.001,424.001,460.001,440.002,900
Nov 1, 20241,485.001,485.001,441.001,470.001,449.863,600
Oct 31, 20241,541.001,541.001,471.001,489.001,468.609,300
Oct 30, 20241,619.001,619.001,518.001,541.001,519.897,600
Oct 29, 20241,619.001,650.001,619.001,634.001,611.622,800
Oct 28, 20241,539.001,635.001,535.001,630.001,607.674,500
Oct 25, 20241,549.001,549.001,505.001,544.001,522.851,400
Oct 24, 20241,565.001,597.001,560.001,560.001,538.631,300
Oct 23, 20241,600.001,620.001,565.001,566.001,544.551,500
Oct 22, 20241,549.001,600.001,549.001,600.001,578.081,600
Oct 21, 20241,600.001,618.001,533.001,550.001,528.776,500
Oct 18, 20241,557.001,600.001,489.001,600.001,578.084,100
Oct 17, 20241,580.001,601.001,557.001,557.001,535.671,800
Oct 16, 20241,553.001,600.001,532.001,580.001,558.362,600
Oct 15, 20241,576.001,616.001,572.001,572.001,550.4710,700
Oct 11, 20241,599.001,601.001,555.001,588.001,566.254,100
Oct 10, 20241,549.001,599.001,527.001,599.001,577.105,700
Oct 9, 20241,523.001,544.001,502.001,531.001,510.033,800
Oct 8, 20241,538.001,538.001,491.001,514.001,493.261,200
Oct 7, 20241,507.001,578.001,491.001,514.001,493.268,200
Oct 4, 20241,460.001,548.001,460.001,520.001,499.182,400
Oct 3, 20241,497.001,519.001,473.001,500.001,479.456,000
Oct 2, 20241,451.001,500.001,447.001,473.001,452.821,900
Oct 1, 20241,405.001,501.001,405.001,473.001,452.826,100
Sep 30, 20241,389.001,410.001,347.001,400.001,380.828,200
Sep 27, 20241,407.001,410.001,389.001,410.001,390.68500
Sep 26, 20241,419.001,420.001,384.001,418.001,398.581,600
Sep 25, 20241,401.001,410.001,376.001,407.001,387.733,000
Sep 24, 20241,420.001,430.001,400.001,404.001,384.775,300
Sep 20, 20241,402.001,420.001,390.001,411.001,391.673,400
Sep 19, 20241,398.001,405.001,397.001,402.001,382.792,300
Sep 18, 20241,390.001,400.001,367.001,398.001,378.852,100
Sep 17, 20241,373.001,373.001,348.001,354.001,335.451,800
Sep 13, 20241,374.001,374.001,374.001,374.001,355.18800
Sep 12, 20241,373.001,400.001,373.001,400.001,380.82900
Sep 11, 20241,400.001,400.001,390.001,390.001,370.96400
Sep 10, 20241,340.001,401.001,340.001,374.001,355.181,800
Sep 9, 20241,301.001,347.001,286.001,347.001,328.5510,400
Sep 6, 20241,360.001,360.001,310.001,326.001,307.847,100
Sep 5, 20241,362.001,364.001,362.001,364.001,345.32700
Sep 4, 20241,385.001,385.001,361.001,362.001,343.342,000
Sep 3, 20241,399.001,410.001,390.001,390.001,370.964,600
Sep 2, 20241,410.001,410.001,375.001,401.001,381.814,800
Aug 30, 20241,381.001,410.001,380.001,405.001,385.755,000
Aug 29, 20241,405.001,405.001,376.001,381.001,362.083,600
Aug 28, 20241,410.001,410.001,385.001,406.001,386.743,500
Aug 27, 20241,417.001,420.001,381.001,410.001,390.6811,600
Aug 26, 20241,388.001,418.001,356.001,410.001,390.6819,100
Aug 23, 20241,373.001,377.001,335.001,377.001,358.144,100
Aug 22, 20241,350.001,363.001,326.001,356.001,337.424,800
Aug 21, 20241,350.001,369.001,324.001,350.001,331.515,500
Aug 20, 20241,365.001,365.001,338.001,338.001,319.671,300
Aug 19, 20241,328.001,394.001,328.001,348.001,329.534,200
Aug 16, 20241,370.001,374.001,326.001,330.001,311.789,800
Aug 15, 20241,390.001,440.001,340.001,340.001,321.648,700
Aug 14, 20241,334.001,370.001,310.001,366.001,347.298,900
Aug 13, 20241,349.001,349.001,272.001,320.001,301.9228,200
Aug 9, 20241,231.001,302.001,228.001,285.001,267.4016,700
Aug 8, 20241,251.001,287.001,212.001,212.001,195.4010,900
Aug 7, 20241,186.001,283.001,186.001,263.001,245.7013,600
Aug 6, 20241,130.001,254.001,130.001,246.001,228.9315,700
Aug 5, 20241,181.001,293.001,100.001,100.001,084.9337,500
Aug 2, 20241,250.001,299.001,240.001,254.001,236.8220,100
Aug 1, 20241,344.001,344.001,272.001,272.001,254.589,800
Jul 31, 20241,300.001,350.001,270.001,344.001,325.5921,700
Jul 30, 20241,343.001,344.001,312.001,319.001,300.933,400
Jul 29, 20241,336.001,359.001,330.001,343.001,324.603,700
Jul 26, 20241,365.001,373.001,323.001,323.001,304.888,300
Jul 25, 20241,321.001,369.001,313.001,365.001,346.3014,300
Jul 24, 20241,380.001,380.001,361.001,377.001,358.14500
Jul 23, 20241,365.001,381.001,365.001,370.001,351.231,700
Jul 22, 20241,406.001,406.001,351.001,364.001,345.325,200
Jul 19, 20241,429.001,429.001,398.001,403.001,383.784,800
Jul 18, 20241,440.001,460.001,418.001,418.001,398.5810,400
Jul 17, 20241,445.001,470.001,411.001,440.001,420.2727,200
Jul 16, 20241,358.001,458.001,358.001,444.001,424.2236,300
Jul 12, 20241,288.001,350.001,288.001,350.001,331.5126,500
Jul 11, 20241,254.001,330.001,238.001,300.001,282.1954,900
Jul 10, 20241,256.001,280.001,243.001,254.001,236.8230,500
Jul 9, 20241,261.001,272.001,237.001,248.001,230.9017,500
Jul 8, 20241,278.001,285.001,238.001,255.001,237.8130,400
Jul 5, 20241,286.001,317.001,258.001,288.001,270.3637,100
Jul 4, 20241,352.001,373.001,280.001,287.001,269.3787,100
Jul 3, 20241,369.001,414.001,369.001,390.001,370.9612,600
Jul 2, 20241,368.001,384.001,336.001,359.001,340.3813,600
Jul 1, 20241,411.001,415.001,355.001,364.001,345.3225,400
Jun 28, 20241,430.001,465.001,410.001,411.001,391.6718,000
Jun 27, 20241,355.001,460.001,355.001,460.001,440.0026,000
Jun 26, 20241,381.001,381.001,340.001,350.001,331.5120,700
Jun 25, 20241,341.001,401.001,330.001,382.001,363.0753,500
Jun 24, 20241,402.001,411.001,372.001,388.001,368.9930,800
Jun 21, 20241,391.001,439.001,363.001,429.001,409.4233,700
Jun 20, 20241,415.001,443.001,371.001,400.001,380.8256,400
Jun 19, 20241,338.001,415.001,315.001,415.001,395.6246,400
Jun 18, 20241,424.001,472.001,355.001,359.001,340.3852,900
Jun 17, 20241,451.001,498.001,421.001,454.001,434.0825,700
Jun 14, 20241,460.001,521.001,460.001,521.001,500.1615,200
Jun 13, 20241,504.001,540.001,496.001,496.001,475.5111,300
Jun 12, 20241,500.001,523.001,474.001,504.001,483.405,500
Jun 11, 20241,504.001,566.001,500.001,500.001,479.4531,300
Jun 10, 20241,525.001,543.001,510.001,535.001,513.977,400
Jun 7, 20241,525.001,581.001,523.001,555.001,533.7021,400
Jun 6, 20241,429.001,529.001,429.001,500.001,479.4534,700
Jun 5, 20241,472.001,472.001,406.001,424.001,404.4954,400
Jun 4, 20241,372.001,500.001,372.001,500.001,479.4527,100
Jun 3, 20241,355.001,385.001,350.001,369.001,350.258,500
May 31, 20241,327.001,354.001,319.001,345.001,326.5810,300
May 30, 20241,327.001,335.001,302.001,320.001,301.929,400
May 29, 20241,320.001,341.001,319.001,328.001,309.816,400
May 28, 20241,312.001,335.001,282.001,321.001,302.9013,800
May 27, 20241,245.001,313.001,244.001,309.001,291.0716,600
May 24, 20241,304.001,330.001,231.001,245.001,227.9542,000
May 23, 20241,300.001,328.001,277.001,304.001,286.1438,000
May 22, 20241,343.001,359.001,311.001,320.001,301.9219,300
May 21, 20241,320.001,417.001,301.001,351.001,332.4928,500
May 20, 20241,370.001,400.001,293.001,320.001,301.9275,800
May 17, 20241,411.001,447.001,393.001,439.001,419.2910,500
May 16, 20241,387.001,450.001,356.001,441.001,421.2619,400
May 15, 20241,260.001,384.001,204.001,369.001,350.2599,400
May 14, 20241,221.001,249.001,221.001,249.001,231.896,200
May 13, 20241,230.001,246.001,211.001,233.001,216.118,800
May 10, 20241,148.001,251.001,148.001,234.001,217.1039,000
May 9, 20241,274.001,274.001,224.001,232.001,215.1228,100
May 8, 20241,320.001,320.001,281.001,293.001,275.295,100
May 7, 20241,300.001,309.001,269.001,309.001,291.0732,300
May 2, 20241,255.001,302.001,254.001,300.001,282.1922,000
May 1, 20241,271.001,296.001,253.001,270.001,252.6023,600
Apr 30, 20241,300.001,303.001,260.001,271.001,253.5930,700
Apr 26, 20241,313.001,331.001,297.001,311.001,293.0425,300
Apr 25, 20241,300.001,337.001,293.001,310.001,292.0532,400
Apr 24, 20241,383.001,383.001,273.001,310.001,292.0524,800
Apr 23, 20241,382.001,398.001,344.001,355.001,336.4414,100
Apr 22, 20241,368.001,401.001,354.001,382.001,363.0718,600
Apr 19, 20241,354.001,377.001,305.001,338.001,319.6738,700
Apr 18, 20241,229.001,368.001,229.001,354.001,335.4537,800

Related Tickers

4448.T kubell Co., Ltd.
444.00
+4.47%
 
7595.T ARGO GRAPHICS Inc.
5,100.00
+3.24%
 
4397.T TeamSpirit Inc.
440.00
-1.12%
 
9928.T Miroku Jyoho Service Co., Ltd.
1,800.00
+1.69%
 
3836.T Avant Group Corporation
1,809.00
+3.19%
 
5136.T tripla Co., Ltd.
2,430.00
+3.27%
 
9790.T Fukui Computer Holdings,Inc.
3,540.00
+5.04%
 
3687.T Fixstars Corporation
1,668.00
+2.02%
 
4431.T Smaregi, Inc.
2,906.00
+2.29%
 
4256.T CYND Co., Ltd.
950.00
+0.96%