Power Solutions, Ltd. (TYO:4450)
Japan · Delayed Price · Currency is JPY 2,148.00
-22.00 (-1.01%)
Jul 17, 2026, 3:30 PM JST
Power Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 1,922.00 | 1,929.00 | 1,922.00 | 1,922.00 | 1,909.00 | -0.10% | 2,900 |
| Jun 22, 2026 | 1,926.00 | 1,930.00 | 1,924.00 | 1,924.00 | 1,910.99 | -0.31% | 3,700 |
| Jun 19, 2026 | 1,926.00 | 1,931.00 | 1,926.00 | 1,930.00 | 1,916.95 | - | 1,700 |
| Jun 18, 2026 | 1,926.00 | 1,930.00 | 1,925.00 | 1,930.00 | 1,916.95 | 0.05% | 3,200 |
| Jun 17, 2026 | 1,925.00 | 1,930.00 | 1,922.00 | 1,929.00 | 1,915.95 | 0.36% | 2,800 |
| Jun 16, 2026 | 1,921.00 | 1,925.00 | 1,920.00 | 1,922.00 | 1,909.00 | -0.10% | 2,300 |
| Jun 15, 2026 | 1,923.00 | 1,930.00 | 1,922.00 | 1,924.00 | 1,910.99 | 0.16% | 4,900 |
| Jun 12, 2026 | 1,922.00 | 1,928.00 | 1,919.00 | 1,921.00 | 1,908.01 | -0.05% | 4,100 |
| Jun 11, 2026 | 1,922.00 | 1,930.00 | 1,920.00 | 1,922.00 | 1,909.00 | -0.62% | 1,800 |
| Jun 10, 2026 | 1,918.00 | 1,934.00 | 1,918.00 | 1,934.00 | 1,920.92 | 0.68% | 3,600 |
| Jun 9, 2026 | 1,917.00 | 1,929.00 | 1,917.00 | 1,921.00 | 1,908.01 | 0.16% | 3,000 |
| Jun 8, 2026 | 1,919.00 | 1,929.00 | 1,911.00 | 1,918.00 | 1,905.03 | -0.21% | 5,000 |
| Jun 5, 2026 | 1,913.00 | 1,928.00 | 1,913.00 | 1,922.00 | 1,909.00 | 0.26% | 3,600 |
| Jun 4, 2026 | 1,918.00 | 1,919.00 | 1,912.00 | 1,917.00 | 1,904.03 | 0.31% | 3,400 |
| Jun 3, 2026 | 1,915.00 | 1,920.00 | 1,911.00 | 1,911.00 | 1,898.07 | -0.47% | 5,300 |
| Jun 2, 2026 | 1,925.00 | 1,930.00 | 1,913.00 | 1,920.00 | 1,907.01 | -0.26% | 8,600 |
| Jun 1, 2026 | 1,925.00 | 1,935.00 | 1,925.00 | 1,925.00 | 1,911.98 | 0.10% | 4,700 |
| May 29, 2026 | 1,930.00 | 1,940.00 | 1,923.00 | 1,923.00 | 1,909.99 | 0.16% | 11,500 |
| May 28, 2026 | 1,917.00 | 1,923.00 | 1,917.00 | 1,920.00 | 1,907.01 | 0.16% | 5,700 |
| May 27, 2026 | 1,920.00 | 1,928.00 | 1,916.00 | 1,917.00 | 1,904.03 | -0.26% | 13,300 |
| May 26, 2026 | 1,930.00 | 1,935.00 | 1,902.00 | 1,922.00 | 1,909.00 | -3.90% | 57,800 |
| May 25, 2026 | 2,100.00 | 2,100.00 | 2,000.00 | 2,000.00 | 1,986.47 | -5.66% | 27,600 |
| May 22, 2026 | 2,143.00 | 2,143.00 | 2,119.00 | 2,120.00 | 2,105.66 | -2.53% | 8,100 |
| May 21, 2026 | 2,168.00 | 2,201.00 | 2,168.00 | 2,175.00 | 2,160.29 | 0.51% | 3,000 |
| May 20, 2026 | 2,219.00 | 2,219.00 | 2,164.00 | 2,164.00 | 2,149.36 | -0.37% | 2,300 |
| May 19, 2026 | 2,101.00 | 2,240.00 | 2,100.00 | 2,172.00 | 2,157.31 | 3.28% | 5,500 |
| May 18, 2026 | 2,180.00 | 2,190.00 | 2,103.00 | 2,103.00 | 2,088.78 | -3.97% | 9,100 |
| May 15, 2026 | 2,299.00 | 2,299.00 | 2,150.00 | 2,190.00 | 2,175.19 | -4.03% | 9,800 |
| May 14, 2026 | 2,317.00 | 2,347.00 | 2,282.00 | 2,282.00 | 2,266.57 | -2.77% | 4,300 |
| May 13, 2026 | 2,307.00 | 2,397.00 | 2,305.00 | 2,347.00 | 2,331.13 | 1.78% | 3,600 |
| May 12, 2026 | 2,323.00 | 2,369.00 | 2,300.00 | 2,306.00 | 2,290.40 | 0.04% | 3,700 |
| May 11, 2026 | 2,300.00 | 2,320.00 | 2,300.00 | 2,305.00 | 2,289.41 | -0.04% | 2,400 |