Power Solutions, Ltd. (TYO:4450)
Japan · Delayed Price · Currency is JPY 2,175.00
+19.00 (0.88%)
Aug 10, 2026, 3:30 PM JST
Power Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |