Skip to main content
logo
Power Solutions, Ltd. (TYO:4450)
Japan flag Japan · Delayed Price · Currency is JPY
2,072.00
-1.00 (-0.05%)
Mar 6, 2026, 9:44 AM JST

Power Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,056.002,104.002,056.002,073.002,073.001.32%1,900
Mar 4, 20262,101.002,101.002,046.002,046.002,046.00-3.26%3,800
Mar 3, 20262,117.002,146.002,115.002,115.002,115.00-0.89%2,000
Mar 2, 20262,173.002,173.002,072.002,134.002,134.00-0.74%5,400
Feb 27, 20262,162.002,166.002,115.002,150.002,150.001.61%1,700
Feb 26, 20262,119.002,125.002,111.002,116.002,116.00-0.66%1,400
Feb 25, 20262,155.002,155.002,130.002,130.002,130.00-1.16%2,400
Feb 24, 20262,140.002,170.002,140.002,155.002,155.000.70%1,000
Feb 20, 20262,145.002,150.002,140.002,140.002,140.00-0.37%1,100
Feb 19, 20262,102.002,148.002,101.002,148.002,148.002.29%1,100
Feb 18, 20262,108.002,130.002,100.002,100.002,100.00-0.38%1,600
Feb 17, 20262,101.002,149.002,101.002,108.002,108.00-0.57%2,200
Feb 16, 20262,155.002,198.002,120.002,120.002,120.00-3.68%8,800
Feb 13, 20262,226.002,251.002,200.002,201.002,201.00-1.12%3,000
Feb 12, 20262,255.002,255.002,200.002,226.002,226.00-1.59%4,500
Feb 10, 20262,265.002,265.002,250.002,262.002,262.00-0.40%2,000
Feb 9, 20262,296.002,310.002,271.002,271.002,271.00-0.96%3,700
Feb 6, 20262,284.002,294.002,281.002,293.002,293.000.13%1,400
Feb 5, 20262,299.002,310.002,281.002,290.002,290.00-0.39%1,000
Feb 4, 20262,306.002,306.002,263.002,299.002,299.000.66%2,400
Feb 3, 20262,327.002,332.002,284.002,284.002,284.00-0.57%2,200
Feb 2, 20262,304.002,308.002,292.002,297.002,297.00-0.26%2,400
Jan 30, 20262,311.002,311.002,290.002,303.002,303.000.52%800
Jan 29, 20262,323.002,323.002,277.002,291.002,291.00-1.34%2,500
Jan 28, 20262,329.002,334.002,311.002,322.002,322.00-2,600
Jan 27, 20262,325.002,329.002,321.002,322.002,322.000.30%1,200
Jan 26, 20262,288.002,344.002,276.002,315.002,315.001.18%5,500
Jan 23, 20262,272.002,288.002,271.002,288.002,288.001.46%2,900
Jan 22, 20262,227.002,270.002,227.002,255.002,255.000.67%2,000
Jan 21, 20262,256.002,256.002,240.002,240.002,240.00-1.10%1,900
Jan 20, 20262,266.002,275.002,265.002,265.002,265.00-0.09%1,400
Jan 19, 20262,280.002,280.002,259.002,267.002,267.00-0.13%1,800
Jan 16, 20262,191.002,271.002,191.002,270.002,270.003.70%4,300
Jan 15, 20262,200.002,205.002,189.002,189.002,189.00-0.50%3,800
Jan 14, 20262,210.002,210.002,189.002,200.002,200.00-2,000
Jan 13, 20262,224.002,224.002,195.002,200.002,200.000.64%4,600
Jan 9, 20262,180.002,186.002,171.002,186.002,186.000.41%2,800
Jan 8, 20262,179.002,179.002,160.002,177.002,177.001.26%3,000
Jan 7, 20262,147.002,187.002,145.002,150.002,150.001.18%3,200
Jan 6, 20262,102.002,137.002,090.002,125.002,125.001.82%4,800
Jan 5, 20262,090.002,104.002,085.002,087.002,087.000.10%3,000
Dec 30, 20252,087.002,093.002,080.002,085.002,085.00-0.10%2,300
Dec 29, 20252,078.002,088.002,077.002,087.002,087.000.43%2,400
Dec 26, 20252,087.002,088.002,078.002,078.002,065.50-0.10%3,400
Dec 25, 20252,078.002,081.002,078.002,080.002,067.49-0.05%2,200
Dec 24, 20252,084.002,086.002,076.002,081.002,068.48-0.14%5,100
Dec 23, 20252,080.002,087.002,078.002,084.002,071.460.19%1,400
Dec 22, 20252,084.002,088.002,080.002,080.002,067.49-0.10%3,000
Dec 19, 20252,082.002,086.002,076.002,082.002,069.480.39%2,000
Dec 18, 20252,073.002,083.002,073.002,074.002,061.520.14%2,300