Power Solutions, Ltd. (TYO:4450)
Japan · Delayed Price · Currency is JPY 1,922.00
-9.00 (-0.47%)
Jun 26, 2026, 3:30 PM JST
Power Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,920.00 | 1,931.00 | 1,920.00 | 1,922.00 | 1,922.00 | -0.47% | 2,800 |
| Jun 25, 2026 | 1,917.00 | 1,932.00 | 1,917.00 | 1,931.00 | 1,931.00 | 0.73% | 4,500 |
| Jun 24, 2026 | 1,916.00 | 1,924.00 | 1,916.00 | 1,917.00 | 1,917.00 | -0.26% | 4,100 |
| Jun 23, 2026 | 1,922.00 | 1,929.00 | 1,922.00 | 1,922.00 | 1,922.00 | -0.10% | 2,900 |
| Jun 22, 2026 | 1,926.00 | 1,930.00 | 1,924.00 | 1,924.00 | 1,924.00 | -0.31% | 3,700 |
| Jun 19, 2026 | 1,926.00 | 1,931.00 | 1,926.00 | 1,930.00 | 1,930.00 | - | 1,700 |
| Jun 18, 2026 | 1,926.00 | 1,930.00 | 1,925.00 | 1,930.00 | 1,930.00 | 0.05% | 3,200 |
| Jun 17, 2026 | 1,925.00 | 1,930.00 | 1,922.00 | 1,929.00 | 1,929.00 | 0.36% | 2,800 |
| Jun 16, 2026 | 1,921.00 | 1,925.00 | 1,920.00 | 1,922.00 | 1,922.00 | -0.10% | 2,300 |
| Jun 15, 2026 | 1,923.00 | 1,930.00 | 1,922.00 | 1,924.00 | 1,924.00 | 0.16% | 4,900 |
| Jun 12, 2026 | 1,922.00 | 1,928.00 | 1,919.00 | 1,921.00 | 1,921.00 | -0.05% | 4,100 |
| Jun 11, 2026 | 1,922.00 | 1,930.00 | 1,920.00 | 1,922.00 | 1,922.00 | -0.62% | 1,800 |
| Jun 10, 2026 | 1,918.00 | 1,934.00 | 1,918.00 | 1,934.00 | 1,934.00 | 0.68% | 3,600 |
| Jun 9, 2026 | 1,917.00 | 1,929.00 | 1,917.00 | 1,921.00 | 1,921.00 | 0.16% | 3,000 |
| Jun 8, 2026 | 1,919.00 | 1,929.00 | 1,911.00 | 1,918.00 | 1,918.00 | -0.21% | 5,000 |
| Jun 5, 2026 | 1,913.00 | 1,928.00 | 1,913.00 | 1,922.00 | 1,922.00 | 0.26% | 3,600 |
| Jun 4, 2026 | 1,918.00 | 1,919.00 | 1,912.00 | 1,917.00 | 1,917.00 | 0.31% | 3,400 |
| Jun 3, 2026 | 1,915.00 | 1,920.00 | 1,911.00 | 1,911.00 | 1,911.00 | -0.47% | 5,300 |
| Jun 2, 2026 | 1,925.00 | 1,930.00 | 1,913.00 | 1,920.00 | 1,920.00 | -0.26% | 8,600 |
| Jun 1, 2026 | 1,925.00 | 1,935.00 | 1,925.00 | 1,925.00 | 1,925.00 | 0.10% | 4,700 |
| May 29, 2026 | 1,930.00 | 1,940.00 | 1,923.00 | 1,923.00 | 1,923.00 | 0.16% | 11,500 |
| May 28, 2026 | 1,917.00 | 1,923.00 | 1,917.00 | 1,920.00 | 1,920.00 | 0.16% | 5,700 |
| May 27, 2026 | 1,920.00 | 1,928.00 | 1,916.00 | 1,917.00 | 1,917.00 | -0.26% | 13,300 |
| May 26, 2026 | 1,930.00 | 1,935.00 | 1,902.00 | 1,922.00 | 1,922.00 | -3.90% | 57,800 |
| May 25, 2026 | 2,100.00 | 2,100.00 | 2,000.00 | 2,000.00 | 2,000.00 | -5.66% | 27,600 |
| May 22, 2026 | 2,143.00 | 2,143.00 | 2,119.00 | 2,120.00 | 2,120.00 | -2.53% | 8,100 |
| May 21, 2026 | 2,168.00 | 2,201.00 | 2,168.00 | 2,175.00 | 2,175.00 | 0.51% | 3,000 |
| May 20, 2026 | 2,219.00 | 2,219.00 | 2,164.00 | 2,164.00 | 2,164.00 | -0.37% | 2,300 |
| May 19, 2026 | 2,101.00 | 2,240.00 | 2,100.00 | 2,172.00 | 2,172.00 | 3.28% | 5,500 |
| May 18, 2026 | 2,180.00 | 2,190.00 | 2,103.00 | 2,103.00 | 2,103.00 | -3.97% | 9,100 |
| May 15, 2026 | 2,299.00 | 2,299.00 | 2,150.00 | 2,190.00 | 2,190.00 | -4.03% | 9,800 |
| May 14, 2026 | 2,317.00 | 2,347.00 | 2,282.00 | 2,282.00 | 2,282.00 | -2.77% | 4,300 |
| May 13, 2026 | 2,307.00 | 2,397.00 | 2,305.00 | 2,347.00 | 2,347.00 | 1.78% | 3,600 |
| May 12, 2026 | 2,323.00 | 2,369.00 | 2,300.00 | 2,306.00 | 2,306.00 | 0.04% | 3,700 |
| May 11, 2026 | 2,300.00 | 2,320.00 | 2,300.00 | 2,305.00 | 2,305.00 | -0.04% | 2,400 |
| May 8, 2026 | 2,283.00 | 2,309.00 | 2,283.00 | 2,306.00 | 2,306.00 | 0.87% | 3,400 |
| May 7, 2026 | 2,286.00 | 2,300.00 | 2,285.00 | 2,286.00 | 2,286.00 | -0.61% | 4,400 |
| May 1, 2026 | 2,350.00 | 2,350.00 | 2,300.00 | 2,300.00 | 2,300.00 | -2.79% | 6,600 |
| Apr 30, 2026 | 2,405.00 | 2,406.00 | 2,358.00 | 2,366.00 | 2,366.00 | -1.62% | 4,300 |
| Apr 28, 2026 | 2,475.00 | 2,475.00 | 2,401.00 | 2,405.00 | 2,405.00 | -4.03% | 8,200 |
| Apr 27, 2026 | 2,490.00 | 2,520.00 | 2,490.00 | 2,506.00 | 2,506.00 | 0.85% | 13,200 |
| Apr 24, 2026 | 2,499.00 | 2,501.00 | 2,480.00 | 2,485.00 | 2,485.00 | -1.00% | 5,000 |
| Apr 23, 2026 | 2,520.00 | 2,520.00 | 2,480.00 | 2,510.00 | 2,510.00 | -0.55% | 8,000 |
| Apr 22, 2026 | 2,509.00 | 2,524.00 | 2,490.00 | 2,524.00 | 2,524.00 | 1.24% | 7,800 |
| Apr 21, 2026 | 2,516.00 | 2,518.00 | 2,483.00 | 2,493.00 | 2,493.00 | -0.87% | 6,600 |
| Apr 20, 2026 | 2,544.00 | 2,544.00 | 2,499.00 | 2,515.00 | 2,515.00 | 0.16% | 17,500 |
| Apr 17, 2026 | 2,485.00 | 2,517.00 | 2,468.00 | 2,511.00 | 2,511.00 | 5.64% | 43,800 |
| Apr 16, 2026 | 2,392.00 | 2,392.00 | 2,377.00 | 2,377.00 | 2,377.00 | -0.13% | 1,800 |
| Apr 15, 2026 | 2,398.00 | 2,398.00 | 2,380.00 | 2,380.00 | 2,380.00 | -0.21% | 3,200 |
| Apr 14, 2026 | 2,390.00 | 2,400.00 | 2,385.00 | 2,385.00 | 2,385.00 | -0.21% | 2,000 |