Skip to main content
logo
Power Solutions, Ltd. (TYO:4450)
Japan flag Japan · Delayed Price · Currency is JPY
2,288.00
+33.00 (1.46%)
Jan 23, 2026, 3:30 PM JST

Power Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 17, 20252,070.002,076.002,067.002,071.002,058.540.05%1,400
Dec 16, 20252,070.002,075.002,066.002,070.002,057.55-0.24%1,600
Dec 15, 20252,067.002,075.002,067.002,075.002,062.520.24%3,000
Dec 12, 20252,072.002,080.002,068.002,070.002,057.55-0.10%2,500
Dec 11, 20252,086.002,092.002,072.002,072.002,059.54-0.67%3,100
Dec 10, 20252,098.002,108.002,086.002,086.002,073.45-0.52%2,800
Dec 9, 20252,079.002,097.002,078.002,097.002,084.390.38%900
Dec 8, 20252,078.002,093.002,077.002,089.002,076.430.53%2,700
Dec 5, 20252,077.002,095.002,076.002,078.002,065.50-1.09%2,200
Dec 4, 20252,063.002,125.002,063.002,101.002,088.361.84%3,500
Dec 3, 20252,079.002,084.002,060.002,063.002,050.59-0.58%3,900
Dec 2, 20252,105.002,107.002,075.002,075.002,062.520.14%2,400
Dec 1, 20252,116.002,116.002,069.002,072.002,059.54-1.71%5,800
Nov 28, 20252,090.002,110.002,090.002,108.002,095.320.86%2,800
Nov 27, 20252,095.002,100.002,090.002,090.002,077.43-0.10%2,900
Nov 26, 20252,109.002,120.002,090.002,092.002,079.42-0.81%2,700
Nov 25, 20252,070.002,121.002,064.002,109.002,096.312.43%10,200
Nov 21, 20252,038.002,070.002,033.002,059.002,046.610.05%5,400
Nov 20, 20252,076.002,090.002,058.002,058.002,045.620.83%2,700
Nov 19, 20252,055.002,060.002,034.002,041.002,028.72-0.68%6,100
Nov 18, 20252,081.002,094.002,054.002,055.002,042.64-1.11%9,000
Nov 17, 20252,112.002,112.002,050.002,078.002,065.50-3.89%16,300
Nov 14, 20252,153.002,178.002,139.002,162.002,148.99-0.60%10,000
Nov 13, 20252,170.002,190.002,170.002,175.002,161.92-0.64%1,900
Nov 12, 20252,150.002,196.002,150.002,189.002,175.832.91%9,100
Nov 11, 20252,141.002,158.002,127.002,127.002,114.210.09%4,500
Nov 10, 20252,108.002,137.002,108.002,125.002,112.221.43%4,300