POVAL KOGYO Co., Ltd. (TYO:4247)
Japan · Delayed Price · Currency is JPY 1,403.00
-58.00 (-3.97%)
Mar 4, 2026, 3:30 PM JST
POVAL KOGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,452.00 | 1,452.00 | 1,403.00 | 1,403.00 | - | -3.97% | 1,800 |
| Mar 3, 2026 | 1,487.00 | 1,487.00 | 1,460.00 | 1,461.00 | 1,461.00 | -1.22% | 1,500 |
| Mar 2, 2026 | 1,487.00 | 1,487.00 | 1,471.00 | 1,479.00 | 1,479.00 | 0.48% | 1,100 |
| Feb 27, 2026 | 1,456.00 | 1,472.00 | 1,453.00 | 1,472.00 | 1,472.00 | 1.10% | 1,400 |
| Feb 26, 2026 | 1,461.00 | 1,475.00 | 1,450.00 | 1,456.00 | 1,456.00 | -0.34% | 2,000 |
| Feb 25, 2026 | 1,465.00 | 1,500.00 | 1,456.00 | 1,461.00 | 1,461.00 | -0.27% | 2,800 |
| Feb 24, 2026 | 1,504.00 | 1,522.00 | 1,462.00 | 1,465.00 | 1,465.00 | 2.16% | 5,200 |
| Feb 20, 2026 | 1,441.00 | 1,441.00 | 1,413.00 | 1,434.00 | 1,434.00 | -1.98% | 2,200 |
| Feb 19, 2026 | 1,462.00 | 1,463.00 | 1,448.00 | 1,463.00 | 1,463.00 | 0.27% | 1,100 |
| Feb 18, 2026 | 1,457.00 | 1,459.00 | 1,440.00 | 1,459.00 | 1,459.00 | 0.14% | 1,400 |
| Feb 17, 2026 | 1,430.00 | 1,457.00 | 1,430.00 | 1,457.00 | 1,457.00 | 1.32% | 2,300 |
| Feb 16, 2026 | 1,434.00 | 1,454.00 | 1,433.00 | 1,438.00 | 1,438.00 | 0.56% | 3,600 |
| Feb 13, 2026 | 1,503.00 | 1,547.00 | 1,426.00 | 1,430.00 | 1,430.00 | -11.73% | 9,200 |
| Feb 12, 2026 | 1,425.00 | 1,620.00 | 1,408.00 | 1,620.00 | 1,620.00 | 13.13% | 10,000 |
| Feb 10, 2026 | 1,425.00 | 1,433.00 | 1,415.00 | 1,432.00 | 1,432.00 | 0.49% | 1,000 |
| Feb 9, 2026 | 1,414.00 | 1,425.00 | 1,414.00 | 1,425.00 | 1,425.00 | 1.21% | 1,600 |
| Feb 6, 2026 | 1,424.00 | 1,424.00 | 1,408.00 | 1,408.00 | 1,408.00 | 0.14% | 700 |
| Feb 5, 2026 | 1,406.00 | 1,423.00 | 1,406.00 | 1,406.00 | 1,406.00 | 0.29% | 1,900 |
| Feb 4, 2026 | 1,415.00 | 1,415.00 | 1,402.00 | 1,402.00 | 1,402.00 | 0.07% | 600 |
| Feb 3, 2026 | 1,389.00 | 1,418.00 | 1,386.00 | 1,401.00 | 1,401.00 | 0.50% | 1,200 |
| Feb 2, 2026 | 1,394.00 | 1,394.00 | 1,375.00 | 1,394.00 | 1,394.00 | -0.07% | 1,700 |
| Jan 30, 2026 | 1,356.00 | 1,395.00 | 1,354.00 | 1,395.00 | 1,395.00 | 4.10% | 1,900 |
| Jan 29, 2026 | 1,336.00 | 1,352.00 | 1,336.00 | 1,340.00 | 1,340.00 | -0.45% | 700 |
| Jan 28, 2026 | 1,345.00 | 1,350.00 | 1,344.00 | 1,346.00 | 1,346.00 | 0.37% | 1,200 |
| Jan 27, 2026 | 1,340.00 | 1,341.00 | 1,340.00 | 1,341.00 | 1,341.00 | 0.15% | 300 |
| Jan 26, 2026 | 1,339.00 | 1,339.00 | 1,326.00 | 1,339.00 | 1,339.00 | 1.13% | 1,300 |
| Jan 23, 2026 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | -0.60% | 100 |
| Jan 22, 2026 | 1,325.00 | 1,339.00 | 1,325.00 | 1,332.00 | 1,332.00 | 0.30% | 600 |
| Jan 21, 2026 | 1,328.00 | 1,330.00 | 1,328.00 | 1,328.00 | 1,328.00 | - | 600 |
| Jan 20, 2026 | 1,335.00 | 1,335.00 | 1,328.00 | 1,328.00 | 1,328.00 | -0.75% | 300 |
| Jan 19, 2026 | 1,336.00 | 1,338.00 | 1,332.00 | 1,338.00 | 1,338.00 | 0.15% | 800 |
| Jan 16, 2026 | 1,360.00 | 1,360.00 | 1,306.00 | 1,336.00 | 1,336.00 | -0.30% | 2,100 |
| Jan 15, 2026 | 1,345.00 | 1,345.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.37% | 200 |
| Jan 13, 2026 | 1,333.00 | 1,350.00 | 1,331.00 | 1,345.00 | 1,345.00 | - | 700 |
| Jan 9, 2026 | 1,340.00 | 1,347.00 | 1,340.00 | 1,345.00 | 1,345.00 | 0.37% | 800 |
| Jan 8, 2026 | 1,348.00 | 1,349.00 | 1,329.00 | 1,340.00 | 1,340.00 | -0.59% | 600 |
| Jan 7, 2026 | 1,320.00 | 1,348.00 | 1,320.00 | 1,348.00 | 1,348.00 | 1.74% | 700 |
| Jan 6, 2026 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | -0.82% | 100 |
| Jan 5, 2026 | 1,337.00 | 1,337.00 | 1,325.00 | 1,336.00 | 1,336.00 | -0.15% | 900 |
| Dec 30, 2025 | 1,317.00 | 1,338.00 | 1,317.00 | 1,338.00 | 1,338.00 | 1.59% | 900 |
| Dec 29, 2025 | 1,342.00 | 1,342.00 | 1,315.00 | 1,317.00 | 1,317.00 | 0.38% | 1,300 |
| Dec 26, 2025 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | - | 700 |
| Dec 25, 2025 | 1,292.00 | 1,312.00 | 1,292.00 | 1,312.00 | 1,312.00 | 1.55% | 400 |
| Dec 23, 2025 | 1,300.00 | 1,312.00 | 1,292.00 | 1,292.00 | 1,292.00 | -0.69% | 700 |
| Dec 22, 2025 | 1,309.00 | 1,309.00 | 1,300.00 | 1,301.00 | 1,301.00 | -0.61% | 500 |
| Dec 19, 2025 | 1,315.00 | 1,315.00 | 1,309.00 | 1,309.00 | 1,309.00 | -0.08% | 300 |
| Dec 18, 2025 | 1,311.00 | 1,311.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.08% | 200 |
| Dec 17, 2025 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 2.34% | 100 |
| Dec 16, 2025 | 1,320.00 | 1,320.00 | 1,280.00 | 1,281.00 | 1,281.00 | - | 1,900 |
| Dec 15, 2025 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | - | 1,100 |