Skip to main content
logo
Power Solutions, Ltd. (TYO:4450)
Japan flag Japan · Delayed Price · Currency is JPY
2,090.00
-4.00 (-0.19%)
Nov 10, 2026, 3:30 PM JST

Power Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 20262,119.002,119.002,090.002,090.002,090.00-0.19%3,200
Nov 9, 20262,096.002,124.002,094.002,094.002,094.00-0.10%5,000
Nov 6, 20262,100.002,135.002,094.002,096.002,096.00-0.66%6,300
Nov 5, 20262,113.002,144.002,110.002,110.002,110.00-1.40%4,200
Nov 4, 20262,105.002,140.002,101.002,140.002,140.001.81%7,000
Nov 2, 20262,142.002,142.002,102.002,102.002,102.00-2.14%6,400
Oct 30, 20262,199.002,199.002,140.002,148.002,148.00-2.41%7,800
Oct 29, 20262,139.002,219.002,139.002,201.002,201.00-7.87%24,600
Oct 28, 20262,390.002,400.002,385.002,389.002,389.00-0.04%15,800
Oct 27, 20262,394.002,394.002,378.002,390.002,390.000.17%11,200
Oct 26, 20262,378.002,389.002,375.002,386.002,386.000.63%5,800
Oct 23, 20262,378.002,379.002,363.002,371.002,371.00-0.08%4,100
Oct 22, 20262,411.002,411.002,370.002,373.002,373.00-1.62%5,900
Oct 21, 20262,400.002,416.002,390.002,412.002,412.000.50%6,600
Oct 20, 20262,406.002,408.002,394.002,400.002,400.000.59%3,500
Oct 19, 20262,374.002,409.002,374.002,386.002,386.000.76%9,700
Oct 16, 20262,358.002,368.002,350.002,368.002,368.000.51%4,500
Oct 15, 20262,360.002,369.002,351.002,356.002,356.00-0.30%5,400
Oct 14, 20262,358.002,367.002,353.002,363.002,363.000.42%4,600
Oct 13, 20262,330.002,353.002,329.002,353.002,353.001.03%6,400
Oct 9, 20262,334.002,337.002,321.002,329.002,329.00-0.98%8,200
Oct 8, 20262,380.002,380.002,333.002,352.002,352.00-1.22%10,500
Oct 7, 20262,398.002,398.002,380.002,381.002,381.00-0.50%6,100
Oct 6, 20262,402.002,409.002,393.002,393.002,393.00-0.37%3,900
Oct 5, 20262,414.002,416.002,390.002,402.002,402.00-0.17%9,800
Oct 2, 20262,402.002,419.002,400.002,406.002,406.000.75%4,900
Oct 1, 20262,397.002,409.002,386.002,388.002,388.000.34%4,800
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