POVAL KOGYO Co., Ltd. (TYO:4247)
Japan · Delayed Price · Currency is JPY 1,408.00
+2.00 (0.14%)
At close: Feb 6, 2026
POVAL KOGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 0.08% | 200 |
| Dec 11, 2025 | 1,282.00 | 1,282.00 | 1,278.00 | 1,280.00 | 1,280.00 | -0.54% | 900 |
| Dec 9, 2025 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 0.94% | 300 |
| Dec 8, 2025 | 1,289.00 | 1,295.00 | 1,275.00 | 1,275.00 | 1,275.00 | -1.01% | 2,000 |
| Dec 5, 2025 | 1,285.00 | 1,295.00 | 1,282.00 | 1,288.00 | 1,288.00 | -0.39% | 1,100 |
| Dec 4, 2025 | 1,307.00 | 1,307.00 | 1,293.00 | 1,293.00 | 1,293.00 | 0.31% | 500 |
| Dec 3, 2025 | 1,288.00 | 1,305.00 | 1,288.00 | 1,289.00 | 1,289.00 | -1.23% | 1,100 |
| Dec 2, 2025 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | - | 300 |
| Dec 1, 2025 | 1,301.00 | 1,305.00 | 1,301.00 | 1,305.00 | 1,305.00 | 0.31% | 600 |
| Nov 28, 2025 | 1,298.00 | 1,301.00 | 1,298.00 | 1,301.00 | 1,301.00 | 0.23% | 1,600 |
| Nov 27, 2025 | 1,290.00 | 1,298.00 | 1,290.00 | 1,298.00 | 1,298.00 | 0.54% | 1,000 |
| Nov 26, 2025 | 1,285.00 | 1,291.00 | 1,283.00 | 1,291.00 | 1,291.00 | 0.08% | 300 |
| Nov 25, 2025 | 1,277.00 | 1,291.00 | 1,277.00 | 1,290.00 | 1,290.00 | 1.02% | 900 |
| Nov 21, 2025 | 1,268.00 | 1,279.00 | 1,262.00 | 1,277.00 | 1,277.00 | -1.62% | 1,300 |
| Nov 20, 2025 | 1,298.00 | 1,298.00 | 1,274.00 | 1,298.00 | 1,298.00 | 1.80% | 700 |
| Nov 19, 2025 | 1,279.00 | 1,300.00 | 1,273.00 | 1,275.00 | 1,275.00 | -1.70% | 1,600 |