PKSHA Technology Inc. (3993.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 2860.00 | 2905.00 | 2835.00 | 2861.00 | -0.14% | 198,000 |
| 2026-08-06 | 2915.00 | 2953.00 | 2865.00 | 2865.00 | -3.08% | 267,900 |
| 2026-08-05 | 2877.00 | 2969.00 | 2863.00 | 2956.00 | +3.21% | 294,300 |
| 2026-08-04 | 2868.00 | 2915.00 | 2841.00 | 2864.00 | +0.63% | 232,600 |
| 2026-08-03 | 2837.00 | 2864.00 | 2730.00 | 2846.00 | +2.12% | 451,300 |
| 2026-07-31 | 2767.00 | 2848.00 | 2725.00 | 2787.00 | -0.64% | 313,200 |
| 2026-07-30 | 2784.00 | 2864.00 | 2770.00 | 2805.00 | +1.26% | 312,900 |
| 2026-07-29 | 2810.00 | 2827.00 | 2709.00 | 2770.00 | +0.25% | 335,900 |
| 2026-07-28 | 2829.00 | 2829.00 | 2748.00 | 2763.00 | -1.36% | 305,800 |
| 2026-07-27 | 2770.00 | 2867.00 | 2745.00 | 2801.00 | +2.79% | 749,700 |
| 2026-07-24 | 2746.00 | 2746.00 | 2700.00 | 2725.00 | -2.54% | 148,200 |
| 2026-07-23 | 2798.00 | 2798.00 | 2750.00 | 2796.00 | -0.89% | 217,200 |
| 2026-07-22 | 2916.00 | 2916.00 | 2814.00 | 2821.00 | -3.19% | 281,900 |
| 2026-07-21 | 2930.00 | 2959.00 | 2896.00 | 2914.00 | +1.18% | 210,700 |
| 2026-07-17 | 2943.00 | 2963.00 | 2807.00 | 2880.00 | -2.96% | 316,000 |
| 2026-07-16 | 2910.00 | 3010.00 | 2904.00 | 2968.00 | +0.64% | 335,700 |
| 2026-07-15 | 2835.00 | 2951.00 | 2801.00 | 2949.00 | +2.54% | 258,100 |
| 2026-07-14 | 2826.00 | 2892.00 | 2800.00 | 2876.00 | +2.86% | 285,000 |
| 2026-07-13 | 2788.00 | 2831.00 | 2768.00 | 2796.00 | -0.21% | 228,300 |
| 2026-07-10 | 2755.00 | 2855.00 | 2746.00 | 2802.00 | +1.78% | 272,400 |
| 2026-07-09 | 2750.00 | 2791.00 | 2715.00 | 2753.00 | -0.43% | 135,800 |
| 2026-07-08 | 2805.00 | 2820.00 | 2751.00 | 2765.00 | -1.81% | 261,800 |
| 2026-07-07 | 2818.00 | 2876.00 | 2803.00 | 2816.00 | +0.93% | 281,600 |
| 2026-07-06 | 2790.00 | 2806.00 | 2740.00 | 2790.00 | +0.36% | 232,500 |
| 2026-07-03 | 2750.00 | 2793.00 | 2711.00 | 2780.00 | +2.47% | 254,700 |
| 2026-07-02 | 2726.00 | 2770.00 | 2690.00 | 2713.00 | +2.77% | 386,400 |
| 2026-07-01 | 2650.00 | 2664.00 | 2619.00 | 2640.00 | -0.94% | 232,000 |
| 2026-06-30 | 2710.00 | 2710.00 | 2640.00 | 2665.00 | -2.38% | 218,800 |
| 2026-06-29 | 2653.00 | 2730.00 | 2646.00 | 2730.00 | +8.68% | 435,400 |
| 2026-06-26 | 2588.00 | 2588.00 | 2484.00 | 2512.00 | -4.20% | 523,400 |
| 2026-06-25 | 2676.00 | 2676.00 | 2592.00 | 2622.00 | -0.15% | 303,700 |
| 2026-06-24 | 2734.00 | 2764.00 | 2622.00 | 2626.00 | -2.67% | 297,500 |
| 2026-06-23 | 2826.00 | 2826.00 | 2698.00 | 2698.00 | -4.66% | 330,600 |
| 2026-06-22 | 2754.00 | 2865.00 | 2748.00 | 2830.00 | +3.13% | 343,300 |
| 2026-06-19 | 2755.00 | 2766.00 | 2682.00 | 2744.00 | -1.12% | 281,200 |
| 2026-06-18 | 2730.00 | 2835.00 | 2715.00 | 2775.00 | +1.20% | 275,600 |
| 2026-06-17 | 2671.00 | 2791.00 | 2650.00 | 2742.00 | +3.08% | 254,500 |
| 2026-06-16 | 2716.00 | 2718.00 | 2629.00 | 2660.00 | -0.56% | 210,000 |
| 2026-06-15 | 2680.00 | 2725.00 | 2642.00 | 2675.00 | +1.90% | 248,800 |
| 2026-06-12 | 2679.00 | 2708.00 | 2586.00 | 2625.00 | -1.43% | 371,900 |
| 2026-06-11 | 2653.00 | 2697.00 | 2626.00 | 2663.00 | -0.93% | 289,500 |
| 2026-06-10 | 2736.00 | 2752.00 | 2651.00 | 2688.00 | -1.75% | 336,900 |
| 2026-06-09 | 2780.00 | 2804.00 | 2715.00 | 2736.00 | -1.12% | 323,500 |
| 2026-06-08 | 2754.00 | 2834.00 | 2743.00 | 2767.00 | -3.52% | 380,300 |
| 2026-06-05 | 2815.00 | 2918.00 | 2801.00 | 2868.00 | +2.03% | 373,100 |
| 2026-06-04 | 2822.00 | 2931.00 | 2766.00 | 2811.00 | -4.74% | 760,700 |
| 2026-06-03 | 3005.00 | 3065.00 | 2950.00 | 2951.00 | -8.07% | 557,500 |
| 2026-06-02 | 2991.00 | 3225.00 | 2970.00 | 3210.00 | +8.92% | 681,200 |
| 2026-06-01 | 3210.00 | 3310.00 | 2937.00 | 2947.00 | -6.59% | 594,300 |
| 2026-05-29 | 3020.00 | 3195.00 | 2997.00 | 3155.00 | +6.23% | 481,500 |
| 2026-05-28 | 2880.00 | 3045.00 | 2871.00 | 2970.00 | +3.92% | 492,700 |
| 2026-05-27 | 2745.00 | 2877.00 | 2728.00 | 2858.00 | +2.58% | 625,600 |
| 2026-05-26 | 2830.00 | 2837.00 | 2733.00 | 2786.00 | -2.11% | 402,400 |
| 2026-05-25 | 2896.00 | 2912.00 | 2775.00 | 2846.00 | -1.69% | 597,300 |
| 2026-05-22 | 2750.00 | 2919.00 | 2725.00 | 2895.00 | +5.16% | 464,800 |
| 2026-05-21 | 2715.00 | 2784.00 | 2681.00 | 2753.00 | +1.40% | 415,600 |
| 2026-05-20 | 2797.00 | 2797.00 | 2695.00 | 2715.00 | -3.66% | 580,800 |
| 2026-05-19 | 2961.00 | 2961.00 | 2776.00 | 2818.00 | -2.15% | 591,000 |
| 2026-05-18 | 3000.00 | 3055.00 | 2875.00 | 2880.00 | -0.76% | 480,800 |
| 2026-05-15 | 3425.00 | 3430.00 | 2881.00 | 2902.00 | -12.06% | 871,300 |
| 2026-05-14 | 3330.00 | 3375.00 | 3255.00 | 3300.00 | -2.22% | 355,700 |
| 2026-05-13 | 3200.00 | 3400.00 | 3200.00 | 3375.00 | +5.97% | 419,000 |
| 2026-05-12 | 3295.00 | 3310.00 | 3165.00 | 3185.00 | -3.92% | 285,300 |
| 2026-05-11 | 3365.00 | 3375.00 | 3300.00 | 3315.00 | -0.90% | 209,100 |
| 2026-05-08 | 3330.00 | 3430.00 | 3300.00 | 3345.00 | +1.83% | 248,800 |
| 2026-05-07 | 3300.00 | 3325.00 | 3245.00 | 3285.00 | +0.15% | 282,000 |
| 2026-05-01 | 3280.00 | 3300.00 | 3185.00 | 3280.00 | -0.61% | 233,600 |
| 2026-04-30 | 3275.00 | 3355.00 | 3275.00 | 3300.00 | -0.45% | 221,100 |
| 2026-04-28 | 3280.00 | 3325.00 | 3270.00 | 3315.00 | +0.15% | 349,900 |
| 2026-04-27 | 3285.00 | 3355.00 | 3270.00 | 3310.00 | +0.91% | 334,400 |
| 2026-04-24 | 3275.00 | 3350.00 | 3265.00 | 3280.00 | -0.61% | 443,700 |
| 2026-04-23 | 3140.00 | 3345.00 | 3075.00 | 3300.00 | +4.27% | 858,400 |
| 2026-04-22 | 3150.00 | 3210.00 | 3100.00 | 3165.00 | +2.43% | 259,700 |
| 2026-04-21 | 3155.00 | 3165.00 | 3075.00 | 3090.00 | -1.28% | 168,600 |
| 2026-04-20 | 3135.00 | 3155.00 | 3065.00 | 3130.00 | -0.16% | 195,900 |
| 2026-04-17 | 3090.00 | 3135.00 | 3070.00 | 3135.00 | +2.96% | 284,400 |
| 2026-04-16 | 3095.00 | 3120.00 | 3030.00 | 3045.00 | +1.16% | 204,300 |
| 2026-04-15 | 3010.00 | 3045.00 | 2995.00 | 3010.00 | +2.45% | 257,800 |
| 2026-04-14 | 2960.00 | 2970.00 | 2900.00 | 2938.00 | +3.02% | 292,500 |
| 2026-04-13 | 2814.00 | 2880.00 | 2811.00 | 2852.00 | -1.04% | 296,100 |
| 2026-04-10 | 2900.00 | 2921.00 | 2870.00 | 2882.00 | -1.03% | 280,600 |
| 2026-04-09 | 3035.00 | 3035.00 | 2912.00 | 2912.00 | -5.30% | 302,400 |
| 2026-04-08 | 3050.00 | 3095.00 | 3035.00 | 3075.00 | +4.03% | 290,800 |
| 2026-04-07 | 2929.00 | 3020.00 | 2913.00 | 2956.00 | +1.51% | 240,800 |
| 2026-04-06 | 2858.00 | 2927.00 | 2850.00 | 2912.00 | +2.72% | 178,600 |
| 2026-04-03 | 2930.00 | 2937.00 | 2825.00 | 2835.00 | -0.18% | 184,100 |
| 2026-04-02 | 2866.00 | 2926.00 | 2830.00 | 2840.00 | -0.91% | 345,900 |
| 2026-04-01 | 2784.00 | 2866.00 | 2781.00 | 2866.00 | +8.07% | 288,800 |
| 2026-03-31 | 2637.00 | 2722.00 | 2623.00 | 2652.00 | +0.84% | 319,200 |
| 2026-03-30 | 2677.00 | 2684.00 | 2546.00 | 2630.00 | -5.63% | 569,000 |
| 2026-03-27 | 2772.00 | 2804.00 | 2743.00 | 2787.00 | -0.32% | 352,500 |
| 2026-03-26 | 2824.00 | 2836.00 | 2769.00 | 2796.00 | -2.17% | 276,800 |
| 2026-03-25 | 2803.00 | 2866.00 | 2795.00 | 2858.00 | +1.46% | 258,700 |
| 2026-03-24 | 2840.00 | 2847.00 | 2763.00 | 2817.00 | +2.25% | 221,600 |
| 2026-03-23 | 2775.00 | 2798.00 | 2729.00 | 2755.00 | -3.54% | 415,700 |
| 2026-03-19 | 2968.00 | 3000.00 | 2856.00 | 2856.00 | -5.59% | 296,300 |
| 2026-03-18 | 3000.00 | 3045.00 | 2972.00 | 3025.00 | +0.50% | 231,300 |
| 2026-03-17 | 3025.00 | 3075.00 | 3005.00 | 3010.00 | -0.17% | 165,700 |
| 2026-03-16 | 3030.00 | 3110.00 | 2976.00 | 3015.00 | -0.99% | 240,800 |
| 2026-03-13 | 3000.00 | 3085.00 | 2972.00 | 3045.00 | -0.49% | 671,000 |
| 2026-03-12 | 3165.00 | 3170.00 | 3035.00 | 3060.00 | -5.41% | 395,700 |
| 2026-03-11 | 3250.00 | 3290.00 | 3195.00 | 3235.00 | +2.86% | 304,800 |
| 2026-03-10 | 3250.00 | 3300.00 | 3130.00 | 3145.00 | -0.94% | 346,900 |
| 2026-03-09 | 3155.00 | 3235.00 | 3065.00 | 3175.00 | -4.80% | 516,200 |
| 2026-03-06 | 3290.00 | 3430.00 | 3265.00 | 3335.00 | +1.83% | 748,500 |
| 2026-03-05 | 3210.00 | 3325.00 | 3180.00 | 3275.00 | +6.68% | 523,000 |
| 2026-03-04 | 3170.00 | 3175.00 | 2996.00 | 3070.00 | -1.29% | 594,500 |
| 2026-03-03 | 3250.00 | 3280.00 | 3110.00 | 3110.00 | -4.31% | 495,700 |
| 2026-03-02 | 3345.00 | 3405.00 | 3250.00 | 3250.00 | -4.83% | 604,900 |
| 2026-02-27 | 3210.00 | 3415.00 | 3185.00 | 3415.00 | +6.72% | 1,053,500 |
| 2026-02-26 | 2910.00 | 3235.00 | 2906.00 | 3200.00 | +12.68% | 1,231,000 |
| 2026-02-25 | 2732.00 | 2852.00 | 2702.00 | 2840.00 | +3.84% | 706,200 |
| 2026-02-24 | 2729.00 | 2735.00 | 2675.00 | 2735.00 | -0.83% | 581,100 |
| 2026-02-20 | 2770.00 | 2800.00 | 2741.00 | 2758.00 | -1.22% | 295,800 |
| 2026-02-19 | 2805.00 | 2821.00 | 2773.00 | 2792.00 | +0.14% | 319,600 |
| 2026-02-18 | 2762.00 | 2824.00 | 2749.00 | 2788.00 | +0.94% | 442,000 |
| 2026-02-17 | 2806.00 | 2813.00 | 2731.00 | 2762.00 | -2.99% | 425,700 |
| 2026-02-16 | 2900.00 | 2915.00 | 2773.00 | 2847.00 | -1.04% | 645,400 |
| 2026-02-13 | 3010.00 | 3060.00 | 2860.00 | 2877.00 | -2.18% | 925,200 |
| 2026-02-12 | 2924.00 | 2973.00 | 2906.00 | 2941.00 | +0.72% | 495,000 |
| 2026-02-10 | 2820.00 | 2973.00 | 2816.00 | 2920.00 | +5.99% | 560,600 |
| 2026-02-09 | 2805.00 | 2811.00 | 2722.00 | 2755.00 | -0.47% | 679,100 |
| 2026-02-06 | 2868.00 | 2868.00 | 2751.00 | 2768.00 | -5.63% | 775,500 |
| 2026-02-05 | 2905.00 | 3005.00 | 2895.00 | 2933.00 | +0.00% | 590,800 |
| 2026-02-04 | 3100.00 | 3105.00 | 2933.00 | 2933.00 | -6.89% | 694,600 |
| 2026-02-03 | 3160.00 | 3170.00 | 3120.00 | 3150.00 | +0.64% | 223,400 |
| 2026-02-02 | 3150.00 | 3225.00 | 3120.00 | 3130.00 | -0.63% | 250,800 |
| 2026-01-30 | 3205.00 | 3230.00 | 3115.00 | 3150.00 | -2.63% | 367,200 |
| 2026-01-29 | 3250.00 | 3255.00 | 3215.00 | 3235.00 | -1.07% | 167,100 |
| 2026-01-28 | 3300.00 | 3305.00 | 3245.00 | 3270.00 | -1.06% | 187,600 |
| 2026-01-27 | 3350.00 | 3370.00 | 3295.00 | 3305.00 | +0.30% | 156,900 |
| 2026-01-26 | 3350.00 | 3375.00 | 3295.00 | 3295.00 | -1.64% | 161,300 |
| 2026-01-23 | 3380.00 | 3425.00 | 3335.00 | 3350.00 | +0.45% | 213,400 |
| 2026-01-22 | 3385.00 | 3395.00 | 3335.00 | 3335.00 | -1.77% | 176,800 |
| 2026-01-21 | 3370.00 | 3400.00 | 3325.00 | 3395.00 | -1.59% | 188,600 |
| 2026-01-20 | 3470.00 | 3515.00 | 3415.00 | 3450.00 | -0.58% | 174,700 |
| 2026-01-19 | 3510.00 | 3525.00 | 3465.00 | 3470.00 | -2.25% | 236,300 |
| 2026-01-16 | 3600.00 | 3650.00 | 3505.00 | 3550.00 | -0.98% | 301,900 |
| 2026-01-15 | 3515.00 | 3595.00 | 3505.00 | 3585.00 | +1.27% | 248,000 |
| 2026-01-14 | 3545.00 | 3595.00 | 3525.00 | 3540.00 | +0.00% | 205,600 |
| 2026-01-13 | 3600.00 | 3615.00 | 3525.00 | 3540.00 | -0.14% | 215,400 |
| 2026-01-09 | 3505.00 | 3560.00 | 3495.00 | 3545.00 | +0.42% | 250,300 |
| 2026-01-08 | 3540.00 | 3565.00 | 3505.00 | 3530.00 | +0.86% | 200,200 |
| 2026-01-07 | 3580.00 | 3580.00 | 3495.00 | 3500.00 | -3.05% | 295,600 |
| 2026-01-06 | 3545.00 | 3640.00 | 3535.00 | 3610.00 | +2.70% | 348,200 |
| 2026-01-05 | 3500.00 | 3525.00 | 3435.00 | 3515.00 | +0.14% | 377,000 |
| 2025-12-30 | 3590.00 | 3625.00 | 3490.00 | 3510.00 | -2.77% | 365,400 |
| 2025-12-29 | 3500.00 | 3625.00 | 3460.00 | 3610.00 | +4.49% | 392,900 |
| 2025-12-26 | 3495.00 | 3510.00 | 3430.00 | 3455.00 | +0.14% | 274,400 |
| 2025-12-25 | 3350.00 | 3485.00 | 3335.00 | 3450.00 | +2.99% | 293,400 |
| 2025-12-24 | 3310.00 | 3425.00 | 3310.00 | 3350.00 | +0.60% | 286,400 |
| 2025-12-23 | 3310.00 | 3355.00 | 3290.00 | 3330.00 | +1.52% | 287,000 |
| 2025-12-22 | 3330.00 | 3335.00 | 3250.00 | 3280.00 | +2.18% | 405,500 |
| 2025-12-19 | 3200.00 | 3210.00 | 3100.00 | 3210.00 | +1.58% | 912,800 |
| 2025-12-18 | 3255.00 | 3280.00 | 3135.00 | 3160.00 | -3.81% | 643,200 |
| 2025-12-17 | 3300.00 | 3310.00 | 3260.00 | 3285.00 | +0.92% | 240,300 |
| 2025-12-16 | 3330.00 | 3330.00 | 3255.00 | 3255.00 | -3.56% | 343,400 |
| 2025-12-15 | 3355.00 | 3455.00 | 3340.00 | 3375.00 | -0.15% | 292,200 |
| 2025-12-12 | 3500.00 | 3505.00 | 3340.00 | 3380.00 | -2.73% | 371,700 |
| 2025-12-11 | 3550.00 | 3565.00 | 3420.00 | 3475.00 | -1.97% | 375,500 |
| 2025-12-10 | 3520.00 | 3580.00 | 3515.00 | 3545.00 | +1.87% | 338,400 |
| 2025-12-09 | 3505.00 | 3575.00 | 3455.00 | 3480.00 | -0.85% | 241,500 |
| 2025-12-08 | 3375.00 | 3510.00 | 3365.00 | 3510.00 | +4.93% | 456,600 |
| 2025-12-05 | 3405.00 | 3415.00 | 3315.00 | 3345.00 | -1.76% | 254,200 |
| 2025-12-04 | 3360.00 | 3460.00 | 3360.00 | 3405.00 | +1.95% | 335,200 |
| 2025-12-03 | 3300.00 | 3380.00 | 3280.00 | 3340.00 | +2.61% | 349,000 |
| 2025-12-02 | 3330.00 | 3405.00 | 3255.00 | 3255.00 | -2.40% | 299,600 |
| 2025-12-01 | 3380.00 | 3410.00 | 3275.00 | 3335.00 | -1.91% | 435,300 |
| 2025-11-28 | 3415.00 | 3450.00 | 3370.00 | 3400.00 | -0.44% | 242,400 |
| 2025-11-27 | 3375.00 | 3455.00 | 3350.00 | 3415.00 | +1.94% | 211,600 |
| 2025-11-26 | 3500.00 | 3500.00 | 3345.00 | 3350.00 | -3.18% | 440,100 |
| 2025-11-25 | 3535.00 | 3560.00 | 3455.00 | 3460.00 | -0.57% | 278,500 |
| 2025-11-21 | 3315.00 | 3510.00 | 3310.00 | 3480.00 | +2.81% | 448,100 |
| 2025-11-20 | 3490.00 | 3530.00 | 3380.00 | 3385.00 | +0.59% | 377,000 |
| 2025-11-19 | 3380.00 | 3475.00 | 3280.00 | 3365.00 | -0.44% | 477,900 |
| 2025-11-18 | 3570.00 | 3575.00 | 3380.00 | 3380.00 | -7.14% | 767,800 |
| 2025-11-17 | 3660.00 | 3765.00 | 3615.00 | 3640.00 | +0.83% | 792,700 |
| 2025-11-14 | 3760.00 | 3825.00 | 3585.00 | 3610.00 | -15.06% | 1,707,800 |
| 2025-11-13 | 4260.00 | 4270.00 | 4185.00 | 4250.00 | -0.58% | 504,600 |
| 2025-11-12 | 4180.00 | 4285.00 | 4145.00 | 4275.00 | +2.27% | 368,500 |
| 2025-11-11 | 4270.00 | 4275.00 | 4145.00 | 4180.00 | -0.48% | 339,100 |
| 2025-11-10 | 4055.00 | 4210.00 | 4040.00 | 4200.00 | +5.00% | 333,600 |
| 2025-11-07 | 4000.00 | 4050.00 | 3990.00 | 4000.00 | -2.32% | 291,200 |
| 2025-11-06 | 4160.00 | 4220.00 | 4060.00 | 4095.00 | -0.61% | 423,900 |
| 2025-11-05 | 4025.00 | 4175.00 | 3950.00 | 4120.00 | -0.36% | 694,300 |
| 2025-11-04 | 4345.00 | 4375.00 | 4120.00 | 4135.00 | -7.60% | 755,100 |
| 2025-10-31 | 4200.00 | 4515.00 | 4185.00 | 4475.00 | +9.82% | 1,392,000 |
| 2025-10-30 | 3990.00 | 4100.00 | 3960.00 | 4075.00 | +2.00% | 535,300 |
| 2025-10-29 | 4020.00 | 4090.00 | 3990.00 | 3995.00 | -0.25% | 487,100 |
| 2025-10-28 | 4025.00 | 4085.00 | 3975.00 | 4005.00 | +0.25% | 400,200 |
| 2025-10-27 | 3970.00 | 4120.00 | 3965.00 | 3995.00 | +1.91% | 799,600 |
| 2025-10-24 | 3890.00 | 3945.00 | 3880.00 | 3920.00 | +0.77% | 279,500 |
| 2025-10-23 | 3830.00 | 3955.00 | 3830.00 | 3890.00 | -0.26% | 356,200 |
| 2025-10-22 | 3830.00 | 3910.00 | 3825.00 | 3900.00 | +1.83% | 342,000 |
| 2025-10-21 | 3925.00 | 3930.00 | 3815.00 | 3830.00 | -2.42% | 473,500 |
| 2025-10-20 | 3715.00 | 3925.00 | 3680.00 | 3925.00 | +7.68% | 774,700 |
| 2025-10-17 | 3690.00 | 3695.00 | 3630.00 | 3645.00 | -2.80% | 342,500 |
| 2025-10-16 | 3840.00 | 3870.00 | 3685.00 | 3750.00 | -1.83% | 441,500 |
| 2025-10-15 | 3650.00 | 3825.00 | 3635.00 | 3820.00 | +5.38% | 422,500 |
| 2025-10-14 | 3745.00 | 3805.00 | 3605.00 | 3625.00 | -4.98% | 607,200 |
| 2025-10-10 | 3820.00 | 3900.00 | 3800.00 | 3815.00 | -1.29% | 308,300 |
| 2025-10-09 | 3925.00 | 3925.00 | 3825.00 | 3865.00 | -1.02% | 337,400 |
| 2025-10-08 | 3995.00 | 4005.00 | 3905.00 | 3905.00 | -3.34% | 469,000 |
| 2025-10-07 | 3970.00 | 4050.00 | 3855.00 | 4040.00 | +2.41% | 666,200 |
| 2025-10-06 | 4020.00 | 4025.00 | 3890.00 | 3945.00 | +2.73% | 554,500 |
| 2025-10-03 | 3740.00 | 3880.00 | 3735.00 | 3840.00 | +3.23% | 542,300 |
| 2025-10-02 | 3785.00 | 3845.00 | 3705.00 | 3720.00 | -1.33% | 446,300 |
| 2025-10-01 | 3810.00 | 3875.00 | 3750.00 | 3770.00 | -2.33% | 498,600 |
| 2025-09-30 | 3705.00 | 3880.00 | 3690.00 | 3860.00 | +5.03% | 644,400 |
| 2025-09-29 | 3690.00 | 3730.00 | 3675.00 | 3675.00 | -0.14% | 251,300 |
| 2025-09-26 | 3725.00 | 3790.00 | 3680.00 | 3680.00 | -1.74% | 342,100 |
| 2025-09-25 | 3615.00 | 3750.00 | 3600.00 | 3745.00 | +1.77% | 422,100 |
| 2025-09-24 | 3755.00 | 3755.00 | 3670.00 | 3680.00 | -3.03% | 371,200 |
| 2025-09-22 | 3820.00 | 3860.00 | 3750.00 | 3795.00 | +0.40% | 318,100 |
| 2025-09-19 | 3905.00 | 3930.00 | 3670.00 | 3780.00 | -3.20% | 1,446,800 |
| 2025-09-18 | 3795.00 | 4000.00 | 3790.00 | 3905.00 | +3.31% | 1,095,600 |
| 2025-09-17 | 3820.00 | 3820.00 | 3710.00 | 3780.00 | -1.05% | 549,900 |
| 2025-09-16 | 3845.00 | 3865.00 | 3750.00 | 3820.00 | -0.26% | 740,300 |
| 2025-09-12 | 3780.00 | 3850.00 | 3720.00 | 3830.00 | +2.13% | 783,700 |
| 2025-09-11 | 3700.00 | 3750.00 | 3680.00 | 3750.00 | +1.35% | 446,700 |
| 2025-09-10 | 3670.00 | 3700.00 | 3620.00 | 3700.00 | +1.09% | 281,400 |
| 2025-09-09 | 3695.00 | 3750.00 | 3630.00 | 3660.00 | -0.81% | 416,700 |
| 2025-09-08 | 3625.00 | 3705.00 | 3595.00 | 3690.00 | +2.93% | 617,000 |
| 2025-09-05 | 3550.00 | 3585.00 | 3515.00 | 3585.00 | +1.70% | 361,600 |
| 2025-09-04 | 3490.00 | 3525.00 | 3455.00 | 3525.00 | +1.88% | 324,500 |
| 2025-09-03 | 3525.00 | 3530.00 | 3445.00 | 3460.00 | -2.81% | 448,100 |
| 2025-09-02 | 3695.00 | 3700.00 | 3540.00 | 3560.00 | -2.60% | 329,000 |
| 2025-09-01 | 3635.00 | 3775.00 | 3620.00 | 3655.00 | -0.41% | 485,800 |
| 2025-08-29 | 3690.00 | 3730.00 | 3620.00 | 3670.00 | +0.27% | 521,200 |
| 2025-08-28 | 3530.00 | 3680.00 | 3520.00 | 3660.00 | +3.24% | 780,400 |
| 2025-08-27 | 3530.00 | 3625.00 | 3450.00 | 3545.00 | +1.14% | 586,400 |
| 2025-08-26 | 3550.00 | 3550.00 | 3420.00 | 3505.00 | -1.27% | 615,000 |
| 2025-08-25 | 3450.00 | 3570.00 | 3445.00 | 3550.00 | +4.11% | 674,400 |
| 2025-08-22 | 3445.00 | 3450.00 | 3395.00 | 3410.00 | -0.87% | 309,600 |
| 2025-08-21 | 3500.00 | 3505.00 | 3440.00 | 3440.00 | -1.71% | 414,300 |
| 2025-08-20 | 3635.00 | 3640.00 | 3485.00 | 3500.00 | -5.53% | 828,000 |
| 2025-08-19 | 3680.00 | 3710.00 | 3575.00 | 3705.00 | +1.37% | 597,100 |
| 2025-08-18 | 3610.00 | 3750.00 | 3590.00 | 3655.00 | +2.38% | 969,500 |
| 2025-08-15 | 3730.00 | 3785.00 | 3530.00 | 3570.00 | +1.42% | 1,941,700 |
| 2025-08-14 | 3555.00 | 3580.00 | 3490.00 | 3520.00 | -0.98% | 755,100 |
| 2025-08-13 | 3550.00 | 3595.00 | 3475.00 | 3555.00 | +0.71% | 640,100 |
| 2025-08-12 | 3530.00 | 3545.00 | 3470.00 | 3530.00 | +2.02% | 543,300 |
| 2025-08-08 | 3510.00 | 3515.00 | 3450.00 | 3460.00 | -1.00% | 410,400 |
| 2025-08-07 | 3445.00 | 3505.00 | 3430.00 | 3495.00 | +1.16% | 352,000 |
| 2025-08-06 | 3560.00 | 3560.00 | 3455.00 | 3455.00 | -3.22% | 456,800 |
| 2025-08-05 | 3625.00 | 3650.00 | 3560.00 | 3570.00 | +0.14% | 367,200 |
| 2025-08-04 | 3500.00 | 3590.00 | 3470.00 | 3565.00 | -1.93% | 459,600 |
| 2025-08-01 | 3560.00 | 3645.00 | 3540.00 | 3635.00 | +2.11% | 409,500 |
| 2025-07-31 | 3480.00 | 3580.00 | 3475.00 | 3560.00 | +2.01% | 406,800 |
| 2025-07-30 | 3420.00 | 3490.00 | 3400.00 | 3490.00 | +1.90% | 250,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+20.22%). Worst month: Mar (-13.96%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is PKSHA Technology Inc.'s (3993.T) latest close?
2861.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 3993.T's 52-week high and low?
4515.00 high and 2484.00 low over the trailing 52 weeks, as of 2026-08-07.
What is PKSHA Technology Inc.'s strongest and weakest month historically?
Historically, 3993.T's strongest calendar month has been Feb (average +20.22%) and its weakest Mar (average -13.96%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.