POVAL KOGYO Co., Ltd. (TYO:4247)
Japan · Delayed Price · Currency is JPY 1,396.00
+59.00 (4.41%)
May 14, 2026, 3:30 PM JST
POVAL KOGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,430.00 | 1,445.00 | 1,320.00 | 1,337.00 | 1,337.00 | -2.41% | 7,100 |
| May 12, 2026 | 1,299.00 | 1,376.00 | 1,281.00 | 1,370.00 | 1,370.00 | 5.87% | 6,300 |
| May 11, 2026 | 1,295.00 | 1,295.00 | 1,294.00 | 1,294.00 | 1,294.00 | - | 300 |
| May 8, 2026 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 0.23% | 200 |
| May 7, 2026 | 1,300.00 | 1,300.00 | 1,288.00 | 1,291.00 | 1,291.00 | 0.39% | 500 |
| May 1, 2026 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 0.23% | 100 |
| Apr 30, 2026 | 1,288.00 | 1,288.00 | 1,283.00 | 1,283.00 | 1,283.00 | -0.39% | 700 |
| Apr 28, 2026 | 1,286.00 | 1,288.00 | 1,286.00 | 1,288.00 | 1,288.00 | - | 700 |
| Apr 27, 2026 | 1,290.00 | 1,290.00 | 1,288.00 | 1,288.00 | 1,288.00 | -0.54% | 300 |
| Apr 24, 2026 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.38% | 100 |
| Apr 23, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.08% | 300 |
| Apr 22, 2026 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | - | 200 |
| Apr 21, 2026 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | - | 200 |
| Apr 20, 2026 | 1,310.00 | 1,310.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.15% | 300 |
| Apr 17, 2026 | 1,304.00 | 1,305.00 | 1,302.00 | 1,303.00 | 1,303.00 | -0.08% | 600 |
| Apr 16, 2026 | 1,301.00 | 1,304.00 | 1,301.00 | 1,304.00 | 1,304.00 | 0.08% | 200 |
| Apr 15, 2026 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | - | 100 |
| Apr 14, 2026 | 1,306.00 | 1,314.00 | 1,303.00 | 1,303.00 | 1,303.00 | -0.91% | 500 |
| Apr 13, 2026 | 1,318.00 | 1,318.00 | 1,310.00 | 1,315.00 | 1,315.00 | -0.23% | 400 |
| Apr 10, 2026 | 1,318.00 | 1,320.00 | 1,318.00 | 1,318.00 | 1,318.00 | - | 700 |
| Apr 9, 2026 | 1,315.00 | 1,319.00 | 1,315.00 | 1,318.00 | 1,318.00 | 0.46% | 400 |
| Apr 8, 2026 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 0.15% | 500 |
| Apr 7, 2026 | 1,311.00 | 1,311.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.76% | 500 |
| Apr 6, 2026 | 1,313.00 | 1,320.00 | 1,311.00 | 1,320.00 | 1,320.00 | 0.23% | 300 |
| Apr 3, 2026 | 1,311.00 | 1,321.00 | 1,309.00 | 1,317.00 | 1,317.00 | 0.46% | 2,700 |
| Apr 2, 2026 | 1,309.00 | 1,311.00 | 1,287.00 | 1,311.00 | 1,311.00 | -0.68% | 2,100 |
| Apr 1, 2026 | 1,315.00 | 1,320.00 | 1,315.00 | 1,320.00 | 1,320.00 | 0.38% | 200 |
| Mar 31, 2026 | 1,310.00 | 1,315.00 | 1,310.00 | 1,315.00 | 1,315.00 | -0.45% | 600 |
| Mar 30, 2026 | 1,350.00 | 1,350.00 | 1,320.00 | 1,321.00 | 1,321.00 | -7.56% | 3,000 |
| Mar 27, 2026 | 1,398.00 | 1,429.00 | 1,398.00 | 1,429.00 | 1,409.50 | 2.22% | 1,700 |
| Mar 26, 2026 | 1,389.00 | 1,398.00 | 1,389.00 | 1,398.00 | 1,378.92 | -0.07% | 1,300 |
| Mar 25, 2026 | 1,387.00 | 1,399.00 | 1,387.00 | 1,399.00 | 1,379.91 | 1.16% | 1,000 |
| Mar 24, 2026 | 1,375.00 | 1,395.00 | 1,375.00 | 1,383.00 | 1,364.13 | 0.88% | 800 |
| Mar 23, 2026 | 1,426.00 | 1,428.00 | 1,368.00 | 1,371.00 | 1,352.29 | -4.06% | 2,300 |
| Mar 19, 2026 | 1,432.00 | 1,432.00 | 1,429.00 | 1,429.00 | 1,409.50 | -0.07% | 700 |
| Mar 18, 2026 | 1,429.00 | 1,430.00 | 1,429.00 | 1,430.00 | 1,410.49 | - | 500 |
| Mar 17, 2026 | 1,424.00 | 1,430.00 | 1,424.00 | 1,430.00 | 1,410.49 | 0.07% | 1,000 |
| Mar 16, 2026 | 1,405.00 | 1,429.00 | 1,405.00 | 1,429.00 | 1,409.50 | 1.71% | 1,100 |
| Mar 13, 2026 | 1,400.00 | 1,406.00 | 1,400.00 | 1,405.00 | 1,385.83 | -1.68% | 1,300 |
| Mar 12, 2026 | 1,400.00 | 1,429.00 | 1,400.00 | 1,429.00 | 1,409.50 | - | 400 |
| Mar 11, 2026 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 1,409.50 | 1.71% | 100 |
| Mar 10, 2026 | 1,420.00 | 1,420.00 | 1,399.00 | 1,405.00 | 1,385.83 | 3.31% | 400 |
| Mar 9, 2026 | 1,395.00 | 1,395.00 | 1,350.00 | 1,360.00 | 1,341.44 | -2.93% | 2,500 |
| Mar 6, 2026 | 1,400.00 | 1,402.00 | 1,400.00 | 1,401.00 | 1,381.88 | -0.07% | 1,200 |
| Mar 5, 2026 | 1,432.00 | 1,432.00 | 1,402.00 | 1,402.00 | 1,382.87 | -0.07% | 3,200 |
| Mar 4, 2026 | 1,452.00 | 1,452.00 | 1,400.00 | 1,403.00 | 1,383.85 | -3.97% | 3,300 |
| Mar 3, 2026 | 1,487.00 | 1,487.00 | 1,460.00 | 1,461.00 | 1,441.06 | -1.22% | 1,500 |
| Mar 2, 2026 | 1,487.00 | 1,487.00 | 1,471.00 | 1,479.00 | 1,458.82 | 0.48% | 1,100 |
| Feb 27, 2026 | 1,456.00 | 1,472.00 | 1,453.00 | 1,472.00 | 1,451.91 | 1.10% | 1,400 |
| Feb 26, 2026 | 1,461.00 | 1,475.00 | 1,450.00 | 1,456.00 | 1,436.13 | -0.34% | 2,000 |