POVAL KOGYO Co., Ltd. (TYO:4247)
Japan · Delayed Price · Currency is JPY 1,350.00
0.00 (0.00%)
Aug 6, 2026, 10:58 AM JST
POVAL KOGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.66% | 1,000 |
| Aug 3, 2026 | 1,360.00 | 1,360.00 | 1,359.00 | 1,359.00 | 1,359.00 | - | 200 |
| Jul 31, 2026 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | 0.67% | 100 |
| Jul 30, 2026 | 1,348.00 | 1,353.00 | 1,348.00 | 1,350.00 | 1,350.00 | -0.15% | 600 |
| Jul 29, 2026 | 1,399.00 | 1,399.00 | 1,352.00 | 1,352.00 | 1,352.00 | -3.36% | 1,500 |
| Jul 28, 2026 | 1,377.00 | 1,399.00 | 1,377.00 | 1,399.00 | 1,399.00 | 1.60% | 1,200 |
| Jul 27, 2026 | 1,342.00 | 1,377.00 | 1,341.00 | 1,377.00 | 1,377.00 | 2.61% | 600 |
| Jul 24, 2026 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | -0.45% | 200 |
| Jul 23, 2026 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | -2.18% | 300 |
| Jul 22, 2026 | 1,331.00 | 1,378.00 | 1,331.00 | 1,378.00 | 1,378.00 | 3.38% | 800 |
| Jul 21, 2026 | 1,330.00 | 1,333.00 | 1,330.00 | 1,333.00 | 1,333.00 | -1.26% | 200 |
| Jul 17, 2026 | 1,356.00 | 1,356.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.44% | 400 |
| Jul 16, 2026 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | -1.02% | 300 |
| Jul 15, 2026 | 1,385.00 | 1,385.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.72% | 400 |
| Jul 14, 2026 | 1,380.00 | 1,389.00 | 1,361.00 | 1,380.00 | 1,380.00 | 2.22% | 800 |
| Jul 10, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 100 |
| Jul 8, 2026 | 1,320.00 | 1,350.00 | 1,320.00 | 1,350.00 | 1,350.00 | 1.28% | 400 |
| Jul 7, 2026 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | -1.62% | 800 |
| Jul 6, 2026 | 1,349.00 | 1,355.00 | 1,349.00 | 1,355.00 | 1,355.00 | 0.97% | 200 |
| Jul 3, 2026 | 1,339.00 | 1,342.00 | 1,309.00 | 1,342.00 | 1,342.00 | 0.22% | 400 |
| Jul 2, 2026 | 1,337.00 | 1,339.00 | 1,332.00 | 1,339.00 | 1,339.00 | 1.29% | 500 |
| Jul 1, 2026 | 1,305.00 | 1,334.00 | 1,305.00 | 1,322.00 | 1,322.00 | 1.38% | 900 |
| Jun 30, 2026 | 1,298.00 | 1,330.00 | 1,298.00 | 1,304.00 | 1,304.00 | 2.84% | 700 |
| Jun 29, 2026 | 1,273.00 | 1,274.00 | 1,268.00 | 1,268.00 | 1,268.00 | 0.63% | 500 |
| Jun 26, 2026 | 1,255.00 | 1,260.00 | 1,255.00 | 1,260.00 | 1,260.00 | 0.40% | 200 |
| Jun 25, 2026 | 1,278.00 | 1,278.00 | 1,255.00 | 1,255.00 | 1,255.00 | 0.24% | 200 |
| Jun 24, 2026 | 1,266.00 | 1,266.00 | 1,252.00 | 1,252.00 | 1,252.00 | -1.18% | 400 |
| Jun 23, 2026 | 1,275.00 | 1,275.00 | 1,267.00 | 1,267.00 | 1,267.00 | -1.78% | 600 |
| Jun 22, 2026 | 1,300.00 | 1,300.00 | 1,284.00 | 1,290.00 | 1,290.00 | -0.77% | 600 |
| Jun 19, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1.72% | 300 |
| Jun 18, 2026 | 1,262.00 | 1,278.00 | 1,262.00 | 1,278.00 | 1,278.00 | 1.03% | 300 |
| Jun 17, 2026 | 1,246.00 | 1,265.00 | 1,245.00 | 1,265.00 | 1,265.00 | 1.52% | 400 |
| Jun 16, 2026 | 1,248.00 | 1,248.00 | 1,245.00 | 1,246.00 | 1,246.00 | -0.32% | 1,400 |
| Jun 15, 2026 | 1,248.00 | 1,250.00 | 1,248.00 | 1,250.00 | 1,250.00 | 0.40% | 300 |
| Jun 12, 2026 | 1,260.00 | 1,265.00 | 1,245.00 | 1,245.00 | 1,245.00 | -1.11% | 1,100 |
| Jun 11, 2026 | 1,245.00 | 1,259.00 | 1,245.00 | 1,259.00 | 1,259.00 | 1.12% | 300 |
| Jun 10, 2026 | 1,248.00 | 1,248.00 | 1,245.00 | 1,245.00 | 1,245.00 | -0.16% | 500 |
| Jun 9, 2026 | 1,247.00 | 1,257.00 | 1,247.00 | 1,247.00 | 1,247.00 | 0.16% | 500 |
| Jun 8, 2026 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - | 200 |
| Jun 4, 2026 | 1,250.00 | 1,251.00 | 1,245.00 | 1,245.00 | 1,245.00 | -0.80% | 1,600 |
| Jun 3, 2026 | 1,255.00 | 1,256.00 | 1,254.00 | 1,255.00 | 1,255.00 | - | 600 |
| Jun 2, 2026 | 1,269.00 | 1,269.00 | 1,255.00 | 1,255.00 | 1,255.00 | -1.10% | 1,400 |
| Jun 1, 2026 | 1,258.00 | 1,269.00 | 1,258.00 | 1,269.00 | 1,269.00 | -0.16% | 700 |
| May 29, 2026 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | - | 400 |
| May 28, 2026 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 0.24% | 300 |
| May 27, 2026 | 1,269.00 | 1,298.00 | 1,256.00 | 1,268.00 | 1,268.00 | -2.39% | 2,400 |
| May 25, 2026 | 1,298.00 | 1,299.00 | 1,256.00 | 1,299.00 | 1,299.00 | 0.08% | 2,700 |
| May 22, 2026 | 1,279.00 | 1,300.00 | 1,261.00 | 1,298.00 | 1,298.00 | 1.56% | 900 |
| May 21, 2026 | 1,271.00 | 1,280.00 | 1,263.00 | 1,278.00 | 1,278.00 | 0.16% | 1,000 |
| May 20, 2026 | 1,287.00 | 1,287.00 | 1,276.00 | 1,276.00 | 1,276.00 | -2.15% | 400 |