Skip to main content
logo
Power Solutions, Ltd. (TYO:4450)
Japan flag Japan · Delayed Price · Currency is JPY
1,926.00
+9.00 (0.47%)
Jun 5, 2026, 9:32 AM JST

Power Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20261,918.001,919.001,912.001,917.001,917.000.31%3,400
Jun 3, 20261,915.001,920.001,911.001,911.001,911.00-0.47%5,300
Jun 2, 20261,925.001,930.001,913.001,920.001,920.00-0.26%8,600
Jun 1, 20261,925.001,935.001,925.001,925.001,925.000.10%4,700
May 29, 20261,930.001,940.001,923.001,923.001,923.000.16%11,500
May 28, 20261,917.001,923.001,917.001,920.001,920.000.16%5,700
May 27, 20261,920.001,928.001,916.001,917.001,917.00-0.26%13,300
May 26, 20261,930.001,935.001,902.001,922.001,922.00-3.90%57,800
May 25, 20262,100.002,100.002,000.002,000.002,000.00-5.66%27,600
May 22, 20262,143.002,143.002,119.002,120.002,120.00-2.53%8,100
May 21, 20262,168.002,201.002,168.002,175.002,175.000.51%3,000
May 20, 20262,219.002,219.002,164.002,164.002,164.00-0.37%2,300
May 19, 20262,101.002,240.002,100.002,172.002,172.003.28%5,500
May 18, 20262,180.002,190.002,103.002,103.002,103.00-3.97%9,100
May 15, 20262,299.002,299.002,150.002,190.002,190.00-4.03%9,800
May 14, 20262,317.002,347.002,282.002,282.002,282.00-2.77%4,300
May 13, 20262,307.002,397.002,305.002,347.002,347.001.78%3,600
May 12, 20262,323.002,369.002,300.002,306.002,306.000.04%3,700
May 11, 20262,300.002,320.002,300.002,305.002,305.00-0.04%2,400
May 8, 20262,283.002,309.002,283.002,306.002,306.000.87%3,400
May 7, 20262,286.002,300.002,285.002,286.002,286.00-0.61%4,400
May 1, 20262,350.002,350.002,300.002,300.002,300.00-2.79%6,600
Apr 30, 20262,405.002,406.002,358.002,366.002,366.00-1.62%4,300
Apr 28, 20262,475.002,475.002,401.002,405.002,405.00-4.03%8,200
Apr 27, 20262,490.002,520.002,490.002,506.002,506.000.85%13,200
Apr 24, 20262,499.002,501.002,480.002,485.002,485.00-1.00%5,000
Apr 23, 20262,520.002,520.002,480.002,510.002,510.00-0.55%8,000
Apr 22, 20262,509.002,524.002,490.002,524.002,524.001.24%7,800
Apr 21, 20262,516.002,518.002,483.002,493.002,493.00-0.87%6,600
Apr 20, 20262,544.002,544.002,499.002,515.002,515.000.16%17,500
Apr 17, 20262,485.002,517.002,468.002,511.002,511.005.64%43,800
Apr 16, 20262,392.002,392.002,377.002,377.002,377.00-0.13%1,800
Apr 15, 20262,398.002,398.002,380.002,380.002,380.00-0.21%3,200
Apr 14, 20262,390.002,400.002,385.002,385.002,385.00-0.21%2,000
Apr 13, 20262,397.002,400.002,384.002,390.002,390.000.46%3,700
Apr 10, 20262,405.002,405.002,379.002,379.002,379.00-0.63%3,900
Apr 9, 20262,395.002,400.002,394.002,394.002,394.000.50%1,400
Apr 8, 20262,436.002,436.002,382.002,382.002,382.00-1.37%10,300
Apr 7, 20262,424.002,440.002,411.002,415.002,415.00-4,100
Apr 6, 20262,387.002,419.002,387.002,415.002,415.001.26%5,000
Apr 3, 20262,397.002,400.002,382.002,385.002,385.000.25%4,900
Apr 2, 20262,390.002,390.002,370.002,379.002,379.000.55%3,600
Apr 1, 20262,379.002,398.002,360.002,366.002,366.000.90%4,700
Mar 31, 20262,355.002,370.002,345.002,345.002,345.00-0.21%5,100
Mar 30, 20262,303.002,350.002,303.002,350.002,350.002.09%4,100
Mar 27, 20262,320.002,320.002,295.002,302.002,302.00-2,700
Mar 26, 20262,321.002,322.002,296.002,302.002,302.00-0.82%4,000
Mar 25, 20262,323.002,323.002,300.002,321.002,321.000.39%3,200
Mar 24, 20262,299.002,312.002,259.002,312.002,312.001.00%5,000
Mar 23, 20262,230.002,289.002,222.002,289.002,289.002.65%7,200