Tokyo - Delayed Quote
JPY
Property Data Bank, Inc. (4389.T)
1,026.00
-18.00
(-1.72%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1,025.00
1,050.00
1,025.00
1,044.00
1,044.00
2,000
Oct 29, 2026
1,043.00
1,048.00
1,030.00
1,030.00
1,030.00
2,600
Oct 28, 2026
1,022.00
1,068.00
1,022.00
1,050.00
1,050.00
3,900
Oct 27, 2026
1,068.00
1,072.00
1,046.00
1,046.00
1,046.00
1,800
Oct 26, 2026
1,033.00
1,068.00
1,029.00
1,068.00
1,068.00
3,200
Oct 23, 2026
1,032.00
1,039.00
1,025.00
1,033.00
1,033.00
5,800
Oct 22, 2026
1,026.00
1,033.00
1,026.00
1,026.00
1,026.00
1,900
Oct 21, 2026
1,029.00
1,038.00
1,026.00
1,036.00
1,036.00
1,100
Oct 20, 2026
1,039.00
1,039.00
1,026.00
1,026.00
1,026.00
1,600
Oct 19, 2026
1,021.00
1,039.00
1,005.00
1,037.00
1,037.00
6,100
Oct 16, 2026
1,036.00
1,040.00
1,031.00
1,031.00
1,031.00
2,900
Oct 15, 2026
1,028.00
1,040.00
1,028.00
1,036.00
1,036.00
2,500
Oct 14, 2026
1,039.00
1,070.00
1,022.00
1,028.00
1,028.00
14,100
Oct 13, 2026
1,027.00
1,036.00
1,017.00
1,028.00
1,028.00
5,800
Oct 9, 2026
1,040.00
1,041.00
1,027.00
1,027.00
1,027.00
3,500
Oct 8, 2026
1,048.00
1,077.00
1,043.00
1,043.00
1,043.00
3,000
Oct 7, 2026
1,047.00
1,079.00
1,033.00
1,047.00
1,047.00
8,400
Oct 6, 2026
1,050.00
1,088.00
1,038.00
1,047.00
1,047.00
5,100
Oct 5, 2026
1,098.00
1,127.00
1,033.00
1,050.00
1,050.00
6,000
Oct 2, 2026
1,148.00
1,148.00
1,067.00
1,098.00
1,098.00
8,000
Oct 1, 2026
1,198.00
1,199.00
1,098.00
1,148.00
1,148.00
9,200
Sep 30, 2026
1,219.00
1,224.00
1,152.00
1,197.00
1,197.00
17,800
Sep 29, 2026
1,079.00
1,172.00
1,071.00
1,172.00
1,172.00
5,800
Sep 28, 2026
1,046.00
1,071.00
1,045.00
1,070.00
1,070.00
1,300
Sep 25, 2026
1,082.00
1,082.00
1,046.00
1,046.00
1,046.00
3,700
Sep 24, 2026
1,054.00
1,069.00
1,053.00
1,056.00
1,056.00
2,800
Sep 18, 2026
1,046.00
1,090.00
1,046.00
1,058.00
1,058.00
2,800
Sep 17, 2026
1,043.00
1,059.00
1,020.00
1,046.00
1,046.00
3,300
Sep 16, 2026
1,064.00
1,069.00
1,040.00
1,040.00
1,040.00
2,500
Sep 15, 2026
1,038.00
1,055.00
1,032.00
1,034.00
1,034.00
5,000
Sep 14, 2026
1,098.00
1,098.00
1,024.00
1,038.00
1,038.00
17,800
Sep 11, 2026
1,083.00
1,084.00
1,061.00
1,068.00
1,068.00
3,700
Sep 10, 2026
1,110.00
1,110.00
1,068.00
1,083.00
1,083.00
17,600
Sep 9, 2026
1,101.00
1,134.00
1,101.00
1,115.00
1,115.00
5,700
Sep 8, 2026
1,104.00
1,131.00
1,101.00
1,110.00
1,110.00
11,700
Sep 7, 2026
1,093.00
1,111.00
1,074.00
1,110.00
1,110.00
9,700
Sep 4, 2026
1,055.00
1,091.00
1,055.00
1,069.00
1,069.00
11,600
Sep 3, 2026
1,055.00
1,055.00
1,041.00
1,044.00
1,044.00
2,800
Sep 2, 2026
1,040.00
1,068.00
1,040.00
1,055.00
1,055.00
3,500
Sep 1, 2026
1,071.00
1,079.00
1,050.00
1,059.00
1,059.00
6,500
Aug 31, 2026
1,040.00
1,078.00
1,040.00
1,071.00
1,071.00
5,400
Aug 28, 2026
1,038.00
1,057.00
1,003.00
1,020.00
1,020.00
7,200
Aug 27, 2026
1,034.00
1,065.00
1,026.00
1,035.00
1,035.00
1,800
Aug 26, 2026
1,043.00
1,052.00
1,020.00
1,041.00
1,041.00
3,400
Aug 25, 2026
1,040.00
1,050.00
1,034.00
1,040.00
1,040.00
3,200
Aug 24, 2026
1,040.00
1,054.00
1,040.00
1,040.00
1,040.00
2,400
Aug 21, 2026
1,058.00
1,079.00
1,041.00
1,044.00
1,044.00
2,900
Aug 20, 2026
1,059.00
1,059.00
989.00
1,057.00
1,057.00
9,300
Aug 19, 2026
1,037.00
1,059.00
1,021.00
1,059.00
1,059.00
4,500
Aug 18, 2026
1,061.00
1,061.00
1,006.00
1,012.00
1,012.00
12,500
Aug 17, 2026
1,024.00
1,045.00
1,024.00
1,043.00
1,043.00
7,200
Aug 14, 2026
1,000.00
1,055.00
1,000.00
1,034.00
1,034.00
10,800
Aug 13, 2026
1,035.00
1,099.00
983.00
1,000.00
1,000.00
26,800
Aug 12, 2026
1,116.00
1,160.00
1,095.00
1,095.00
1,095.00
13,100
Aug 10, 2026
1,084.00
1,108.00
1,069.00
1,105.00
1,105.00
4,100
Aug 7, 2026
1,024.00
1,116.00
1,024.00
1,090.00
1,090.00
7,500
Aug 6, 2026
1,025.00
1,054.00
1,017.00
1,054.00
1,054.00
4,700
Aug 5, 2026
1,051.00
1,054.00
1,040.00
1,045.00
1,045.00
900
Aug 4, 2026
1,062.00
1,062.00
980.00
1,051.00
1,051.00
17,000
Aug 3, 2026
1,028.00
1,067.00
1,028.00
1,062.00
1,062.00
1,700
Jul 31, 2026
1,041.00
1,041.00
1,041.00
1,041.00
1,041.00
-
Jul 30, 2026
1,043.00
1,043.00
1,041.00
1,041.00
1,041.00
500
Jul 29, 2026
1,060.00
1,060.00
1,043.00
1,056.00
1,056.00
3,000
Jul 28, 2026
1,064.00
1,065.00
1,042.00
1,060.00
1,060.00
2,200
Jul 27, 2026
1,050.00
1,068.00
1,047.00
1,064.00
1,064.00
4,500
Jul 24, 2026
1,016.00
1,057.00
1,016.00
1,046.00
1,046.00
4,800
Jul 23, 2026
1,040.00
1,040.00
1,020.00
1,029.00
1,029.00
700
Jul 22, 2026
1,036.00
1,040.00
1,020.00
1,040.00
1,040.00
800
Jul 21, 2026
1,039.00
1,052.00
1,036.00
1,036.00
1,036.00
2,700
Jul 17, 2026
1,014.00
1,047.00
1,011.00
1,014.00
1,014.00
6,100
Jul 16, 2026
1,040.00
1,056.00
1,040.00
1,055.00
1,055.00
2,500
Jul 15, 2026
1,040.00
1,049.00
1,020.00
1,040.00
1,040.00
7,400
Jul 14, 2026
1,040.00
1,050.00
1,009.00
1,040.00
1,040.00
7,000
Jul 13, 2026
1,122.00
1,122.00
1,024.00
1,050.00
1,050.00
5,300
Jul 10, 2026
1,083.00
1,109.00
1,083.00
1,089.00
1,089.00
2,700
Jul 9, 2026
1,081.00
1,090.00
1,059.00
1,083.00
1,083.00
10,300
Jul 8, 2026
1,043.00
1,109.00
1,043.00
1,081.00
1,081.00
4,900
Jul 7, 2026
1,036.00
1,152.00
1,036.00
1,041.00
1,041.00
18,000
Jul 6, 2026
1,040.00
1,096.00
1,040.00
1,096.00
1,096.00
16,600
Jul 3, 2026
1,044.00
1,045.00
995.00
995.00
995.00
15,600
Jul 2, 2026
996.00
1,072.00
996.00
1,044.00
1,044.00
23,100
Jul 1, 2026
910.00
981.00
901.00
981.00
981.00
8,900
Jun 30, 2026
905.00
909.00
893.00
909.00
909.00
600
Jun 29, 2026
890.00
908.00
885.00
905.00
905.00
2,600
Jun 26, 2026
883.00
883.00
883.00
883.00
883.00
-
Jun 25, 2026
898.00
898.00
883.00
883.00
883.00
1,500
Jun 24, 2026
880.00
895.00
878.00
892.00
892.00
2,600
Jun 23, 2026
870.00
894.00
866.00
887.00
887.00
3,400
Jun 22, 2026
873.00
889.00
870.00
870.00
870.00
3,300
Jun 19, 2026
891.00
891.00
873.00
873.00
873.00
600
Jun 18, 2026
862.00
899.00
862.00
899.00
899.00
5,500
Jun 17, 2026
867.00
884.00
860.00
862.00
862.00
6,300
Jun 16, 2026
873.00
881.00
865.00
866.00
866.00
4,800
Jun 15, 2026
894.00
894.00
845.00
876.00
876.00
10,900
Jun 12, 2026
911.00
918.00
881.00
889.00
889.00
15,300
Jun 11, 2026
868.00
908.00
860.00
881.00
881.00
19,300
Jun 10, 2026
867.00
870.00
854.00
854.00
854.00
6,300
Jun 9, 2026
843.00
859.00
840.00
859.00
859.00
4,300
Jun 8, 2026
854.00
866.00
842.00
843.00
843.00
11,900
Jun 5, 2026
870.00
877.00
860.00
862.00
862.00
10,600
Jun 4, 2026
866.00
875.00
860.00
870.00
870.00
10,500
Jun 3, 2026
862.00
889.00
860.00
866.00
866.00
11,300
Jun 2, 2026
869.00
876.00
860.00
866.00
866.00
2,300
Jun 1, 2026
893.00
893.00
875.00
877.00
877.00
3,200
May 29, 2026
862.00
879.00
855.00
879.00
879.00
7,100
May 28, 2026
884.00
884.00
865.00
865.00
865.00
2,400
May 27, 2026
873.00
882.00
861.00
875.00
875.00
7,400
May 26, 2026
880.00
893.00
872.00
884.00
884.00
12,200
May 25, 2026
881.00
904.00
865.00
885.00
885.00
17,400
May 22, 2026
861.00
920.00
860.00
881.00
881.00
57,400
May 21, 2026
875.00
882.00
851.00
871.00
871.00
6,700
May 20, 2026
900.00
900.00
875.00
887.00
887.00
4,200
May 19, 2026
868.00
901.00
863.00
889.00
889.00
7,300
May 18, 2026
889.00
890.00
864.00
879.00
879.00
8,400
May 15, 2026
867.00
891.00
853.00
890.00
890.00
18,700
May 14, 2026
900.00
918.00
863.00
863.00
863.00
81,800
May 13, 2026
794.00
819.00
782.00
782.00
782.00
8,200
May 12, 2026
787.00
795.00
775.00
786.00
786.00
7,800
May 11, 2026
766.00
800.00
766.00
780.00
780.00
16,900
May 8, 2026
774.00
788.00
753.00
770.00
770.00
10,500
May 7, 2026
782.00
800.00
768.00
780.00
780.00
11,800
May 1, 2026
790.00
790.00
781.00
781.00
781.00
1,600
Apr 30, 2026
785.00
793.00
780.00
784.00
784.00
5,900
Apr 28, 2026
796.00
796.00
791.00
791.00
791.00
2,700
Apr 27, 2026
798.00
830.00
789.00
796.00
796.00
30,900
Apr 24, 2026
792.00
803.00
788.00
790.00
790.00
3,300
Apr 23, 2026
799.00
799.00
799.00
799.00
799.00
600
Apr 22, 2026
798.00
798.00
793.00
793.00
793.00
900
Apr 21, 2026
806.00
806.00
790.00
794.00
794.00
4,000
Apr 20, 2026
806.00
806.00
790.00
799.00
799.00
3,700
Apr 17, 2026
803.00
816.00
799.00
806.00
806.00
6,400
Apr 16, 2026
801.00
810.00
799.00
808.00
808.00
4,000
Apr 15, 2026
801.00
801.00
795.00
795.00
795.00
1,100
Apr 14, 2026
797.00
797.00
797.00
797.00
797.00
200
Apr 13, 2026
805.00
805.00
799.00
802.00
802.00
1,800
Apr 10, 2026
816.00
816.00
804.00
805.00
805.00
700
Apr 9, 2026
811.00
828.00
803.00
816.00
816.00
5,900
Apr 8, 2026
829.00
845.00
817.00
821.00
821.00
3,800
Apr 7, 2026
793.00
823.00
793.00
821.00
821.00
2,000
Apr 6, 2026
787.00
808.00
787.00
808.00
808.00
3,100
Apr 3, 2026
799.00
808.00
799.00
800.00
800.00
2,100
Apr 2, 2026
797.00
801.00
770.00
798.00
798.00
8,200
Apr 1, 2026
778.00
788.00
778.00
788.00
788.00
800
Mar 31, 2026
768.00
788.00
768.00
788.00
788.00
3,100
Mar 30, 2026
32
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
800.00
804.00
768.00
768.00
768.00
9,800
Mar 27, 2026
781.00
807.00
780.00
800.00
768.00
9,800
Mar 26, 2026
804.00
806.00
795.00
795.00
763.20
1,900
Mar 25, 2026
810.00
817.00
796.00
804.00
771.84
3,000
Mar 24, 2026
805.00
809.00
793.00
809.00
776.64
3,200
Mar 23, 2026
797.00
804.00
786.00
794.00
762.24
4,500
Mar 19, 2026
852.00
853.00
809.00
809.00
776.64
6,800
Mar 18, 2026
862.00
867.00
843.00
843.00
809.28
5,400
Mar 17, 2026
852.00
860.00
848.00
860.00
825.60
1,400
Mar 16, 2026
862.00
862.00
847.00
852.00
817.92
1,600
Mar 13, 2026
841.00
856.00
825.00
847.00
813.12
13,000
Mar 12, 2026
870.00
878.00
861.00
861.00
826.56
1,800
Mar 11, 2026
869.00
896.00
854.00
880.00
844.80
9,000
Mar 10, 2026
810.00
872.00
810.00
868.00
833.28
9,800
Mar 9, 2026
838.00
838.00
825.00
825.00
792.00
4,900
Mar 6, 2026
847.00
857.00
847.00
855.00
820.80
3,000
Mar 5, 2026
802.00
846.00
802.00
836.00
802.56
4,700
Mar 4, 2026
790.00
806.00
788.00
802.00
769.92
5,700
Mar 3, 2026
800.00
802.00
788.00
788.00
756.48
3,100
Mar 2, 2026
800.00
816.00
800.00
802.00
769.92
2,400
Feb 27, 2026
816.00
822.00
806.00
806.00
773.76
5,000
Feb 26, 2026
804.00
820.00
804.00
807.00
774.72
2,500
Feb 25, 2026
817.00
817.00
808.00
809.00
776.64
1,500
Feb 24, 2026
800.00
814.00
800.00
813.00
780.48
1,900
Feb 20, 2026
818.00
828.00
793.00
805.00
772.80
4,900
Feb 19, 2026
773.00
819.00
773.00
803.00
770.88
5,400
Feb 18, 2026
780.00
790.00
770.00
771.00
740.16
8,300
Feb 17, 2026
770.00
788.00
770.00
772.00
741.12
7,500
Feb 16, 2026
775.00
788.00
752.00
778.00
746.88
16,900
Feb 13, 2026
843.00
843.00
780.00
788.00
756.48
16,200
Feb 12, 2026
882.00
882.00
844.00
844.00
810.24
6,900
Feb 10, 2026
892.00
892.00
880.00
885.00
849.60
2,900
Feb 9, 2026
894.00
907.00
882.00
892.00
856.32
9,400
Feb 6, 2026
880.00
940.00
830.00
908.00
871.68
48,300
Feb 5, 2026
875.00
890.00
871.00
882.00
846.72
4,200
Feb 4, 2026
915.00
920.00
886.00
890.00
854.40
6,900
Feb 3, 2026
923.00
923.00
911.00
911.00
874.56
1,100
Feb 2, 2026
923.00
923.00
913.00
913.00
876.48
900
Jan 30, 2026
908.00
923.00
908.00
923.00
886.08
2,200
Jan 29, 2026
900.00
917.00
898.00
898.00
862.08
2,800
Jan 28, 2026
906.00
925.00
900.00
900.00
864.00
3,100
Jan 27, 2026
919.00
924.00
919.00
921.00
884.16
600
Jan 26, 2026
916.00
955.00
912.00
932.00
894.72
12,300
Jan 23, 2026
910.00
925.00
910.00
922.00
885.12
2,900
Jan 22, 2026
925.00
925.00
925.00
925.00
888.00
1,800
Jan 21, 2026
902.00
926.00
896.00
919.00
882.24
5,000
Jan 20, 2026
910.00
912.00
908.00
908.00
871.68
700
Jan 19, 2026
923.00
930.00
920.00
925.00
888.00
2,000
Jan 16, 2026
915.00
918.00
907.00
907.00
870.72
900
Jan 15, 2026
920.00
923.00
910.00
923.00
886.08
2,900
Jan 14, 2026
920.00
920.00
900.00
915.00
878.40
5,600
Jan 13, 2026
928.00
928.00
913.00
918.00
881.28
3,200
Jan 9, 2026
919.00
924.00
906.00
920.00
883.20
7,400
Jan 8, 2026
888.00
893.00
874.00
874.00
839.04
2,100
Jan 7, 2026
890.00
899.00
887.00
890.00
854.40
2,400
Jan 6, 2026
908.00
915.00
870.00
890.00
854.40
7,700
Jan 5, 2026
878.00
940.00
865.00
923.00
886.08
13,300
Dec 30, 2025
840.00
849.00
833.00
833.00
799.68
1,400
Dec 29, 2025
861.00
862.00
824.00
846.00
812.16
8,200
Dec 26, 2025
810.00
823.00
804.00
816.00
783.36
4,000
Dec 25, 2025
813.00
820.00
810.00
810.00
777.60
4,000
Dec 24, 2025
838.00
838.00
807.00
811.00
778.56
5,600
Dec 23, 2025
826.00
851.00
826.00
838.00
804.48
1,700
Dec 22, 2025
850.00
862.00
825.00
825.00
792.00
3,000
Dec 19, 2025
838.00
868.00
838.00
850.00
816.00
1,700
Dec 18, 2025
820.00
893.00
820.00
838.00
804.48
9,500
Dec 17, 2025
810.00
835.00
810.00
820.00
787.20
1,300
Dec 16, 2025
795.00
847.00
794.00
808.00
775.68
15,700
Dec 15, 2025
795.00
795.00
790.00
795.00
763.20
1,800
Dec 12, 2025
795.00
805.00
790.00
799.00
767.04
4,300
Dec 11, 2025
810.00
812.00
798.00
810.00
777.60
2,600
Dec 10, 2025
798.00
805.00
797.00
797.00
765.12
1,300
Dec 9, 2025
796.00
805.00
796.00
799.00
767.04
1,300
Dec 8, 2025
807.00
821.00
805.00
805.00
772.80
1,100
Dec 5, 2025
792.00
792.00
792.00
792.00
760.32
100
Dec 4, 2025
800.00
803.00
783.00
794.00
762.24
4,700
Dec 3, 2025
801.00
802.00
783.00
788.00
756.48
3,900
Dec 2, 2025
840.00
848.00
807.00
816.00
783.36
4,500
Dec 1, 2025
800.00
898.00
800.00
840.00
806.40
21,400
Nov 28, 2025
777.00
793.00
777.00
793.00
761.28
1,800
Nov 27, 2025
774.00
789.00
770.00
788.00
756.48
2,700
Nov 26, 2025
762.00
796.00
762.00
778.00
746.88
6,800
Nov 25, 2025
775.00
794.00
757.00
762.00
731.52
8,300
Nov 21, 2025
744.00
783.00
744.00
769.00
738.24
4,200
Nov 20, 2025
762.00
786.00
748.00
748.00
718.08
17,800
Nov 19, 2025
770.00
784.00
751.00
777.00
745.92
10,100
Nov 18, 2025
805.00
809.00
775.00
780.00
748.80
11,400
Nov 17, 2025
810.00
817.00
780.00
813.00
780.48
6,600
Nov 14, 2025
808.00
823.00
808.00
810.00
777.60
2,700
Nov 13, 2025
823.00
828.00
812.00
818.00
785.28
1,300
Nov 12, 2025
798.00
827.00
797.00
823.00
790.08
5,000
Nov 11, 2025
793.00
800.00
780.00
794.00
762.24
8,100
Nov 10, 2025
808.00
845.00
769.00
808.00
775.68
23,400
Nov 7, 2025
807.00
828.00
807.00
814.00
781.44
2,000
Nov 6, 2025
815.00
839.00
803.00
807.00
774.72
5,100
Nov 5, 2025
806.00
821.00
802.00
815.00
782.40
1,500
Nov 4, 2025
799.00
813.00
796.00
809.00
776.64
11,100
