POVAL KOGYO Co., Ltd. (TYO:4247)
Japan · Delayed Price · Currency is JPY 1,405.00
+5.00 (0.36%)
Aug 27, 2026, 3:10 PM JST
POVAL KOGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |