POVAL KOGYO Co., Ltd. (TYO:4247)
Japan · Delayed Price · Currency is JPY 1,302.00
-66.00 (-4.82%)
Nov 6, 2026, 3:30 PM JST
POVAL KOGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,367.00 | 1,367.00 | 1,302.00 | 1,302.00 | 1,302.00 | -4.82% | 1,700 |
| Nov 5, 2026 | 1,356.00 | 1,368.00 | 1,356.00 | 1,368.00 | 1,368.00 | 0.88% | 400 |
| Nov 4, 2026 | 1,370.00 | 1,370.00 | 1,356.00 | 1,356.00 | 1,356.00 | -1.02% | 200 |
| Nov 2, 2026 | 1,380.00 | 1,380.00 | 1,368.00 | 1,370.00 | 1,370.00 | -0.87% | 900 |
| Oct 30, 2026 | 1,405.00 | 1,407.00 | 1,381.00 | 1,382.00 | 1,382.00 | 0.22% | 800 |
| Oct 29, 2026 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | - | 100 |
| Oct 28, 2026 | 1,385.00 | 1,385.00 | 1,379.00 | 1,379.00 | 1,379.00 | 0.07% | 200 |
| Oct 27, 2026 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | - | 800 |
| Oct 26, 2026 | 1,378.00 | 1,379.00 | 1,378.00 | 1,378.00 | 1,378.00 | - | 500 |
| Oct 23, 2026 | 1,372.00 | 1,378.00 | 1,372.00 | 1,378.00 | 1,378.00 | -0.22% | 200 |
| Oct 22, 2026 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | - | 100 |
| Oct 21, 2026 | 1,395.00 | 1,395.00 | 1,381.00 | 1,381.00 | 1,381.00 | 0.73% | 200 |
| Oct 20, 2026 | 1,386.00 | 1,386.00 | 1,371.00 | 1,371.00 | 1,371.00 | -1.08% | 900 |
| Oct 19, 2026 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | - | 200 |
| Oct 16, 2026 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | - | 100 |
| Oct 15, 2026 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | -0.07% | 100 |
| Oct 13, 2026 | 1,386.00 | 1,387.00 | 1,386.00 | 1,387.00 | 1,387.00 | 0.07% | 200 |
| Oct 9, 2026 | 1,389.00 | 1,389.00 | 1,383.00 | 1,386.00 | 1,386.00 | -0.07% | 300 |
| Oct 8, 2026 | 1,410.00 | 1,410.00 | 1,387.00 | 1,387.00 | 1,387.00 | -1.91% | 1,000 |
| Oct 7, 2026 | 1,415.00 | 1,415.00 | 1,414.00 | 1,414.00 | 1,414.00 | 0.86% | 200 |
| Oct 6, 2026 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | - | 100 |
| Oct 5, 2026 | 1,426.00 | 1,426.00 | 1,402.00 | 1,402.00 | 1,402.00 | -1.54% | 500 |
| Oct 2, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 0.42% | 300 |
| Oct 1, 2026 | 1,401.00 | 1,418.00 | 1,401.00 | 1,418.00 | 1,418.00 | 1.43% | 500 |
| Sep 30, 2026 | 1,417.00 | 1,417.00 | 1,394.00 | 1,398.00 | 1,398.00 | -1.83% | 800 |
| Sep 29, 2026 | 1,405.00 | 1,424.00 | 1,405.00 | 1,424.00 | 1,424.00 | 3.26% | 800 |
| Sep 28, 2026 | 1,399.00 | 1,400.00 | 1,399.00 | 1,400.00 | 1,379.00 | 0.07% | 400 |
| Sep 25, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,378.02 | -0.29% | 500 |
| Sep 24, 2026 | 1,402.00 | 1,405.00 | 1,390.00 | 1,403.00 | 1,381.96 | 1.01% | 600 |
| Sep 18, 2026 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,368.17 | - | 200 |
| Sep 16, 2026 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,368.17 | -1.21% | 100 |
| Sep 14, 2026 | 1,395.00 | 1,406.00 | 1,381.00 | 1,406.00 | 1,384.91 | 0.79% | 800 |
| Sep 10, 2026 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,374.08 | -0.36% | 100 |
| Sep 9, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,379.00 | 0.36% | 400 |
| Sep 8, 2026 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,374.08 | - | 200 |
| Sep 7, 2026 | 1,392.00 | 1,395.00 | 1,392.00 | 1,395.00 | 1,374.08 | 0.58% | 300 |
| Sep 4, 2026 | 1,411.00 | 1,411.00 | 1,386.00 | 1,387.00 | 1,366.20 | 0.14% | 600 |
| Sep 3, 2026 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,364.23 | -0.07% | 300 |
| Sep 2, 2026 | 1,408.00 | 1,408.00 | 1,372.00 | 1,386.00 | 1,365.21 | -1.21% | 1,200 |
| Sep 1, 2026 | 1,439.00 | 1,439.00 | 1,403.00 | 1,403.00 | 1,381.96 | -2.50% | 600 |
| Aug 31, 2026 | 1,414.00 | 1,439.00 | 1,408.00 | 1,439.00 | 1,417.42 | 1.77% | 500 |
| Aug 28, 2026 | 1,405.00 | 1,440.00 | 1,405.00 | 1,414.00 | 1,392.79 | 0.64% | 1,400 |
| Aug 27, 2026 | 1,400.00 | 1,410.00 | 1,400.00 | 1,405.00 | 1,383.93 | 0.36% | 600 |
| Aug 26, 2026 | 1,398.00 | 1,400.00 | 1,398.00 | 1,400.00 | 1,379.00 | 0.36% | 1,000 |
| Aug 25, 2026 | 1,400.00 | 1,400.00 | 1,389.00 | 1,395.00 | 1,374.08 | 0.36% | 400 |
| Aug 24, 2026 | 1,393.00 | 1,394.00 | 1,390.00 | 1,390.00 | 1,369.15 | 1.31% | 900 |
| Aug 21, 2026 | 1,367.00 | 1,372.00 | 1,367.00 | 1,372.00 | 1,351.42 | -0.44% | 500 |
| Aug 20, 2026 | 1,395.00 | 1,395.00 | 1,378.00 | 1,378.00 | 1,357.33 | 0.95% | 600 |
| Aug 19, 2026 | 1,377.00 | 1,378.00 | 1,365.00 | 1,365.00 | 1,344.53 | -2.43% | 1,100 |
| Aug 18, 2026 | 1,382.00 | 1,399.00 | 1,378.00 | 1,399.00 | 1,378.02 | 1.23% | 900 |