Skip to main content
logo
Power Solutions, Ltd. (TYO:4450)
Japan flag Japan · Delayed Price · Currency is JPY
2,380.00
-21.00 (-0.87%)
Sep 30, 2026, 3:30 PM JST

Power Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20262,411.002,412.002,375.002,380.002,380.00-0.87%9,700
Sep 29, 20262,410.002,418.002,368.002,401.002,401.000.25%9,300
Sep 28, 20262,370.002,425.002,370.002,395.002,395.001.14%9,900
Sep 25, 20262,362.002,368.002,357.002,368.002,368.000.51%2,900
Sep 24, 20262,359.002,363.002,352.002,356.002,356.000.81%2,800
Sep 18, 20262,325.002,337.002,323.002,337.002,337.000.60%2,300
Sep 17, 20262,310.002,323.002,310.002,323.002,323.000.56%600
Sep 16, 20262,320.002,323.002,310.002,310.002,310.00-0.43%1,200
Sep 15, 20262,333.002,333.002,305.002,320.002,320.00-0.39%1,300
Sep 14, 20262,335.002,335.002,300.002,329.002,329.001.17%1,400
Sep 11, 20262,309.002,309.002,301.002,302.002,302.00-0.86%1,500
Sep 10, 20262,341.002,341.002,300.002,322.002,322.00-0.81%3,100
Sep 9, 20262,342.002,356.002,341.002,341.002,341.00-0.09%700
Sep 8, 20262,342.002,345.002,341.002,343.002,343.000.04%900
Sep 7, 20262,361.002,367.002,342.002,342.002,342.00-1,900
Sep 4, 20262,329.002,351.002,327.002,342.002,342.000.56%1,200
Sep 3, 20262,348.002,348.002,329.002,329.002,329.00-0.81%3,300
Sep 2, 20262,365.002,365.002,348.002,348.002,348.00-0.72%2,100
Sep 1, 20262,371.002,384.002,365.002,365.002,365.00-2,700
Aug 31, 20262,330.002,365.002,330.002,365.002,365.001.68%2,800
Aug 28, 20262,324.002,343.002,310.002,326.002,326.000.30%3,400
Aug 27, 20262,297.002,325.002,297.002,319.002,319.001.00%3,200
Aug 26, 20262,281.002,299.002,281.002,296.002,296.000.66%1,600
Aug 25, 20262,277.002,295.002,260.002,281.002,281.001.15%1,700
Aug 24, 20262,278.002,290.002,248.002,255.002,255.000.45%4,600
Aug 21, 20262,234.002,245.002,230.002,245.002,245.000.85%1,800
Aug 20, 20262,214.002,226.002,210.002,226.002,226.000.63%600
Aug 19, 20262,211.002,219.002,210.002,212.002,212.00-0.36%900
Aug 18, 20262,200.002,222.002,198.002,220.002,220.000.91%2,400
Aug 17, 20262,184.002,200.002,184.002,200.002,200.000.82%2,300
Aug 14, 20262,175.002,182.002,167.002,182.002,182.000.65%2,600
Aug 13, 20262,170.002,172.002,166.002,168.002,168.00-0.09%1,400
Aug 12, 20262,175.002,175.002,170.002,170.002,170.00-0.23%1,400
Aug 10, 20262,158.002,175.002,158.002,175.002,175.000.88%1,200
Aug 7, 20262,147.002,156.002,147.002,156.002,156.000.42%900
Aug 6, 20262,150.002,154.002,145.002,147.002,147.00-0.14%900
Aug 5, 20262,150.002,150.002,146.002,150.002,150.000.14%900
Aug 4, 20262,145.002,147.002,140.002,147.002,147.000.09%900
Aug 3, 20262,132.002,154.002,126.002,145.002,145.000.66%2,000
Jul 31, 20262,132.002,132.002,121.002,131.002,131.00-0.05%1,300
Jul 30, 20262,124.002,132.002,118.002,132.002,132.000.71%1,500
Jul 29, 20262,113.002,125.002,109.002,117.002,117.000.38%3,000
Jul 28, 20262,159.002,159.002,109.002,109.002,109.00-2.32%3,700
Jul 27, 20262,160.002,165.002,159.002,159.002,159.00-0.05%1,700
Jul 24, 20262,179.002,179.002,160.002,160.002,160.00-0.83%1,900
Jul 23, 20262,180.002,182.002,177.002,178.002,178.00-1,800
Jul 22, 20262,157.002,178.002,157.002,178.002,178.000.97%3,100
Jul 21, 20262,172.002,172.002,157.002,157.002,157.000.42%1,900
Jul 17, 20262,170.002,183.002,143.002,148.002,148.00-1.01%2,900
Jul 16, 20262,142.002,170.002,140.002,170.002,170.001.64%2,300