Power Solutions, Ltd. (TYO:4450)
Japan · Delayed Price · Currency is JPY 2,329.00
-19.00 (-0.81%)
Sep 3, 2026, 3:30 PM JST
Power Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2,348.00 | 2,348.00 | 2,348.00 | 2,348.00 | - | - | 3,300 |
| Sep 2, 2026 | 2,365.00 | 2,365.00 | 2,348.00 | 2,348.00 | 2,348.00 | -0.72% | 2,100 |
| Sep 1, 2026 | 2,371.00 | 2,384.00 | 2,365.00 | 2,365.00 | 2,365.00 | - | 2,700 |
| Aug 31, 2026 | 2,330.00 | 2,365.00 | 2,330.00 | 2,365.00 | 2,365.00 | 1.68% | 2,800 |
| Aug 28, 2026 | 2,324.00 | 2,343.00 | 2,310.00 | 2,326.00 | 2,326.00 | 0.30% | 3,400 |
| Aug 27, 2026 | 2,297.00 | 2,325.00 | 2,297.00 | 2,319.00 | 2,319.00 | 1.00% | 3,200 |
| Aug 26, 2026 | 2,281.00 | 2,299.00 | 2,281.00 | 2,296.00 | 2,296.00 | 0.66% | 1,600 |
| Aug 25, 2026 | 2,277.00 | 2,295.00 | 2,260.00 | 2,281.00 | 2,281.00 | 1.15% | 1,700 |
| Aug 24, 2026 | 2,278.00 | 2,290.00 | 2,248.00 | 2,255.00 | 2,255.00 | 0.45% | 4,600 |
| Aug 21, 2026 | 2,234.00 | 2,245.00 | 2,230.00 | 2,245.00 | 2,245.00 | 0.85% | 1,800 |
| Aug 20, 2026 | 2,214.00 | 2,226.00 | 2,210.00 | 2,226.00 | 2,226.00 | 0.63% | 600 |
| Aug 19, 2026 | 2,211.00 | 2,219.00 | 2,210.00 | 2,212.00 | 2,212.00 | -0.36% | 900 |
| Aug 18, 2026 | 2,200.00 | 2,222.00 | 2,198.00 | 2,220.00 | 2,220.00 | 0.91% | 2,400 |
| Aug 17, 2026 | 2,184.00 | 2,200.00 | 2,184.00 | 2,200.00 | 2,200.00 | 0.82% | 2,300 |
| Aug 14, 2026 | 2,175.00 | 2,182.00 | 2,167.00 | 2,182.00 | 2,182.00 | 0.65% | 2,600 |
| Aug 13, 2026 | 2,170.00 | 2,172.00 | 2,166.00 | 2,168.00 | 2,168.00 | -0.09% | 1,400 |
| Aug 12, 2026 | 2,175.00 | 2,175.00 | 2,170.00 | 2,170.00 | 2,170.00 | -0.23% | 1,400 |
| Aug 10, 2026 | 2,158.00 | 2,175.00 | 2,158.00 | 2,175.00 | 2,175.00 | 0.88% | 1,200 |
| Aug 7, 2026 | 2,147.00 | 2,156.00 | 2,147.00 | 2,156.00 | 2,156.00 | 0.42% | 900 |
| Aug 6, 2026 | 2,150.00 | 2,154.00 | 2,145.00 | 2,147.00 | 2,147.00 | -0.14% | 900 |
| Aug 5, 2026 | 2,150.00 | 2,150.00 | 2,146.00 | 2,150.00 | 2,150.00 | 0.14% | 900 |
| Aug 4, 2026 | 2,145.00 | 2,147.00 | 2,140.00 | 2,147.00 | 2,147.00 | 0.09% | 900 |
| Aug 3, 2026 | 2,132.00 | 2,154.00 | 2,126.00 | 2,145.00 | 2,145.00 | 0.66% | 2,000 |
| Jul 31, 2026 | 2,132.00 | 2,132.00 | 2,121.00 | 2,131.00 | 2,131.00 | -0.05% | 1,300 |
| Jul 30, 2026 | 2,124.00 | 2,132.00 | 2,118.00 | 2,132.00 | 2,132.00 | 0.71% | 1,500 |
| Jul 29, 2026 | 2,113.00 | 2,125.00 | 2,109.00 | 2,117.00 | 2,117.00 | 0.38% | 3,000 |
| Jul 28, 2026 | 2,159.00 | 2,159.00 | 2,109.00 | 2,109.00 | 2,109.00 | -2.32% | 3,700 |
| Jul 27, 2026 | 2,160.00 | 2,165.00 | 2,159.00 | 2,159.00 | 2,159.00 | -0.05% | 1,700 |
| Jul 24, 2026 | 2,179.00 | 2,179.00 | 2,160.00 | 2,160.00 | 2,160.00 | -0.83% | 1,900 |
| Jul 23, 2026 | 2,180.00 | 2,182.00 | 2,177.00 | 2,178.00 | 2,178.00 | - | 1,800 |
| Jul 22, 2026 | 2,157.00 | 2,178.00 | 2,157.00 | 2,178.00 | 2,178.00 | 0.97% | 3,100 |
| Jul 21, 2026 | 2,172.00 | 2,172.00 | 2,157.00 | 2,157.00 | 2,157.00 | 0.42% | 1,900 |
| Jul 17, 2026 | 2,170.00 | 2,183.00 | 2,143.00 | 2,148.00 | 2,148.00 | -1.01% | 2,900 |
| Jul 16, 2026 | 2,142.00 | 2,170.00 | 2,140.00 | 2,170.00 | 2,170.00 | 1.64% | 2,300 |
| Jul 15, 2026 | 2,094.00 | 2,135.00 | 2,094.00 | 2,135.00 | 2,135.00 | 2.20% | 2,400 |
| Jul 14, 2026 | 2,077.00 | 2,100.00 | 2,071.00 | 2,089.00 | 2,089.00 | 0.58% | 3,000 |
| Jul 13, 2026 | 2,074.00 | 2,079.00 | 2,065.00 | 2,077.00 | 2,077.00 | 0.87% | 2,400 |
| Jul 10, 2026 | 2,040.00 | 2,060.00 | 2,040.00 | 2,059.00 | 2,059.00 | 0.44% | 1,400 |
| Jul 9, 2026 | 2,025.00 | 2,050.00 | 2,025.00 | 2,050.00 | 2,050.00 | 1.23% | 1,600 |
| Jul 8, 2026 | 2,016.00 | 2,031.00 | 2,015.00 | 2,025.00 | 2,025.00 | 0.45% | 2,300 |
| Jul 7, 2026 | 2,050.00 | 2,050.00 | 2,016.00 | 2,016.00 | 2,016.00 | -1.66% | 4,200 |
| Jul 6, 2026 | 2,000.00 | 2,055.00 | 2,000.00 | 2,050.00 | 2,050.00 | 2.81% | 5,800 |
| Jul 3, 2026 | 1,944.00 | 1,994.00 | 1,944.00 | 1,994.00 | 1,994.00 | 2.73% | 7,500 |
| Jul 2, 2026 | 1,940.00 | 1,947.00 | 1,938.00 | 1,941.00 | 1,941.00 | 0.05% | 5,300 |
| Jul 1, 2026 | 1,932.00 | 1,940.00 | 1,932.00 | 1,940.00 | 1,940.00 | 0.41% | 1,400 |
| Jun 30, 2026 | 1,933.00 | 1,940.00 | 1,930.00 | 1,932.00 | 1,932.00 | - | 3,200 |
| Jun 29, 2026 | 1,925.00 | 1,932.00 | 1,925.00 | 1,932.00 | 1,932.00 | 1.20% | 3,300 |
| Jun 26, 2026 | 1,920.00 | 1,931.00 | 1,920.00 | 1,922.00 | 1,909.00 | -0.47% | 2,800 |
| Jun 25, 2026 | 1,917.00 | 1,932.00 | 1,917.00 | 1,931.00 | 1,917.94 | 0.73% | 4,500 |
| Jun 24, 2026 | 1,916.00 | 1,924.00 | 1,916.00 | 1,917.00 | 1,904.03 | -0.26% | 4,100 |