POVAL KOGYO Co., Ltd. (TYO:4247)
Japan · Delayed Price · Currency is JPY 1,399.00
-4.00 (-0.29%)
Sep 25, 2026, 2:49 PM JST
POVAL KOGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | -0.29% | 500 |
| Sep 24, 2026 | 1,402.00 | 1,405.00 | 1,390.00 | 1,403.00 | 1,403.00 | 1.01% | 600 |
| Sep 18, 2026 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | - | 200 |
| Sep 16, 2026 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | -1.21% | 100 |
| Sep 14, 2026 | 1,395.00 | 1,406.00 | 1,381.00 | 1,406.00 | 1,406.00 | 0.79% | 800 |
| Sep 10, 2026 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.36% | 100 |
| Sep 9, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.36% | 400 |
| Sep 8, 2026 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | - | 200 |
| Sep 7, 2026 | 1,392.00 | 1,395.00 | 1,392.00 | 1,395.00 | 1,395.00 | 0.58% | 300 |
| Sep 4, 2026 | 1,411.00 | 1,411.00 | 1,386.00 | 1,387.00 | 1,387.00 | 0.14% | 600 |
| Sep 3, 2026 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | -0.07% | 300 |
| Sep 2, 2026 | 1,408.00 | 1,408.00 | 1,372.00 | 1,386.00 | 1,386.00 | -1.21% | 1,200 |
| Sep 1, 2026 | 1,439.00 | 1,439.00 | 1,403.00 | 1,403.00 | 1,403.00 | -2.50% | 600 |
| Aug 31, 2026 | 1,414.00 | 1,439.00 | 1,408.00 | 1,439.00 | 1,439.00 | 1.77% | 500 |
| Aug 28, 2026 | 1,405.00 | 1,440.00 | 1,405.00 | 1,414.00 | 1,414.00 | 0.64% | 1,400 |
| Aug 27, 2026 | 1,400.00 | 1,410.00 | 1,400.00 | 1,405.00 | 1,405.00 | 0.36% | 600 |
| Aug 26, 2026 | 1,398.00 | 1,400.00 | 1,398.00 | 1,400.00 | 1,400.00 | 0.36% | 1,000 |
| Aug 25, 2026 | 1,400.00 | 1,400.00 | 1,389.00 | 1,395.00 | 1,395.00 | 0.36% | 400 |
| Aug 24, 2026 | 1,393.00 | 1,394.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1.31% | 900 |
| Aug 21, 2026 | 1,367.00 | 1,372.00 | 1,367.00 | 1,372.00 | 1,372.00 | -0.44% | 500 |
| Aug 20, 2026 | 1,395.00 | 1,395.00 | 1,378.00 | 1,378.00 | 1,378.00 | 0.95% | 600 |
| Aug 19, 2026 | 1,377.00 | 1,378.00 | 1,365.00 | 1,365.00 | 1,365.00 | -2.43% | 1,100 |
| Aug 18, 2026 | 1,382.00 | 1,399.00 | 1,378.00 | 1,399.00 | 1,399.00 | 1.23% | 900 |
| Aug 17, 2026 | 1,381.00 | 1,382.00 | 1,381.00 | 1,382.00 | 1,382.00 | 0.07% | 400 |
| Aug 14, 2026 | 1,385.00 | 1,385.00 | 1,381.00 | 1,381.00 | 1,381.00 | 1.92% | 400 |
| Aug 13, 2026 | 1,390.00 | 1,390.00 | 1,345.00 | 1,355.00 | 1,355.00 | -2.52% | 1,300 |
| Aug 12, 2026 | 1,384.00 | 1,395.00 | 1,384.00 | 1,390.00 | 1,390.00 | 0.36% | 700 |
| Aug 10, 2026 | 1,396.00 | 1,440.00 | 1,355.00 | 1,385.00 | 1,385.00 | 2.21% | 6,000 |
| Aug 7, 2026 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | -1.81% | 100 |
| Aug 6, 2026 | 1,350.00 | 1,380.00 | 1,350.00 | 1,380.00 | 1,380.00 | 2.22% | 200 |
| 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 |