Power Solutions, Ltd. (TYO:4450)
Japan · Delayed Price · Currency is JPY 1,994.00
+9.00 (0.45%)
Sep 2, 2025, 9:32 AM JST
Power Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,980.00 | 1,983.00 | 1,976.00 | 1,976.00 | 1,976.00 | -0.10% | 13,200 |
| Aug 28, 2025 | 1,965.00 | 1,978.00 | 1,965.00 | 1,978.00 | 1,978.00 | 0.66% | 12,300 |
| Aug 27, 2025 | 1,956.00 | 1,967.00 | 1,948.00 | 1,965.00 | 1,965.00 | 0.31% | 31,900 |
| Aug 26, 2025 | 1,980.00 | 1,980.00 | 1,955.00 | 1,959.00 | 1,959.00 | -1.46% | 126,200 |
| Aug 25, 2025 | 1,998.00 | 2,027.00 | 1,988.00 | 1,988.00 | 1,988.00 | -1.19% | 50,100 |
| Aug 22, 2025 | 2,075.00 | 2,088.00 | 2,000.00 | 2,012.00 | 2,012.00 | -3.64% | 26,300 |
| Aug 21, 2025 | 2,201.00 | 2,201.00 | 2,088.00 | 2,088.00 | 2,088.00 | -3.38% | 13,100 |
| Aug 20, 2025 | 2,221.00 | 2,225.00 | 2,160.00 | 2,161.00 | 2,161.00 | -3.91% | 11,100 |
| Aug 19, 2025 | 2,175.00 | 2,250.00 | 2,175.00 | 2,249.00 | 2,249.00 | 3.83% | 9,000 |
| Aug 18, 2025 | 2,149.00 | 2,174.00 | 2,148.00 | 2,166.00 | 2,166.00 | 0.74% | 5,400 |
| Aug 15, 2025 | 2,105.00 | 2,165.00 | 2,100.00 | 2,150.00 | 2,150.00 | 4.12% | 13,100 |
| Aug 14, 2025 | 2,102.00 | 2,108.00 | 2,065.00 | 2,065.00 | 2,065.00 | -2.09% | 9,400 |
| Aug 13, 2025 | 2,097.00 | 2,109.00 | 2,097.00 | 2,109.00 | 2,109.00 | 0.91% | 3,800 |
| Aug 12, 2025 | 2,085.00 | 2,109.00 | 2,085.00 | 2,090.00 | 2,090.00 | 0.38% | 6,900 |
| Aug 8, 2025 | 2,080.00 | 2,082.00 | 2,076.00 | 2,082.00 | 2,082.00 | 0.14% | 2,700 |
| Aug 7, 2025 | 2,075.00 | 2,079.00 | 2,067.00 | 2,079.00 | 2,079.00 | 0.19% | 3,000 |
| Aug 6, 2025 | 2,061.00 | 2,075.00 | 2,057.00 | 2,075.00 | 2,075.00 | 0.29% | 4,700 |
| Aug 5, 2025 | 2,060.00 | 2,069.00 | 2,050.00 | 2,069.00 | 2,069.00 | 0.44% | 6,100 |
| Aug 4, 2025 | 2,068.00 | 2,070.00 | 2,051.00 | 2,060.00 | 2,060.00 | -0.39% | 8,900 |
| Aug 1, 2025 | 2,070.00 | 2,074.00 | 2,065.00 | 2,068.00 | 2,068.00 | - | 4,100 |
| Jul 31, 2025 | 2,067.00 | 2,074.00 | 2,060.00 | 2,068.00 | 2,068.00 | 1.77% | 4,500 |
| Jul 30, 2025 | 2,064.00 | 2,074.00 | 2,032.00 | 2,032.00 | 2,032.00 | -0.73% | 6,500 |
| Jul 29, 2025 | 2,010.00 | 2,056.00 | 2,005.00 | 2,047.00 | 2,047.00 | 2.09% | 16,800 |
| Jul 28, 2025 | 1,990.00 | 2,005.00 | 1,963.00 | 2,005.00 | 2,005.00 | 0.80% | 15,100 |
| Jul 25, 2025 | 1,984.00 | 1,989.00 | 1,969.00 | 1,989.00 | 1,989.00 | 0.25% | 9,900 |
| Jul 24, 2025 | 1,987.00 | 1,992.00 | 1,946.00 | 1,984.00 | 1,984.00 | -0.05% | 26,300 |
| Jul 23, 2025 | 1,988.00 | 1,988.00 | 1,970.00 | 1,985.00 | 1,985.00 | -0.55% | 15,800 |
| Jul 22, 2025 | 2,000.00 | 2,000.00 | 1,961.00 | 1,996.00 | 1,996.00 | -0.15% | 48,900 |
| Jul 18, 2025 | 1,940.00 | 2,050.00 | 1,931.00 | 1,999.00 | 1,999.00 | 20.42% | 275,200 |
| Jul 17, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 22.06% | 1,500 |
| Jul 16, 2025 | 1,353.00 | 1,360.00 | 1,353.00 | 1,360.00 | 1,360.00 | - | 1,400 |
| Jul 15, 2025 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.73% | 500 |
| Jul 14, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - | - |
| Jul 11, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - | 400 |
| Jul 10, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - | - |
| Jul 9, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - | - |
| Jul 8, 2025 | 1,365.00 | 1,370.00 | 1,365.00 | 1,370.00 | 1,370.00 | 0.37% | 800 |
| Jul 7, 2025 | 1,369.00 | 1,369.00 | 1,365.00 | 1,365.00 | 1,365.00 | -0.36% | 1,400 |
| Jul 4, 2025 | 1,365.00 | 1,370.00 | 1,365.00 | 1,370.00 | 1,370.00 | -1.08% | 300 |
| Jul 3, 2025 | 1,376.00 | 1,385.00 | 1,376.00 | 1,385.00 | 1,385.00 | 0.65% | 600 |
| Jul 2, 2025 | 1,355.00 | 1,376.00 | 1,355.00 | 1,376.00 | 1,376.00 | 1.55% | 1,500 |
| Jul 1, 2025 | 1,356.00 | 1,356.00 | 1,355.00 | 1,355.00 | 1,355.00 | -1.09% | 400 |
| Jun 30, 2025 | 1,352.00 | 1,370.00 | 1,352.00 | 1,370.00 | 1,370.00 | 1.33% | 1,500 |
| Jun 27, 2025 | 1,348.00 | 1,352.00 | 1,348.00 | 1,352.00 | 1,352.00 | -0.59% | 200 |
| Jun 26, 2025 | 1,370.00 | 1,370.00 | 1,359.00 | 1,360.00 | 1,347.50 | -0.73% | 1,600 |
| Jun 25, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,357.41 | 0.37% | 100 |
| Jun 24, 2025 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,352.45 | 0.37% | 100 |
| Jun 23, 2025 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,347.50 | -0.37% | 800 |
| Jun 20, 2025 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,352.45 | - | - |
| Jun 19, 2025 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,352.45 | - | 2,000 |