PowerX,Inc. (TYO:485A)
Japan · Delayed Price · Currency is JPY 5,330.00
+705.00 (15.24%)
Last updated: Apr 1, 2026, 10:24 AM JST
PowerX,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4,925.00 | 5,330.00 | 4,900.00 | 5,330.00 | - | 15.24% | 1,454,700 |
| Mar 31, 2026 | 4,725.00 | 4,925.00 | 4,480.00 | 4,625.00 | 4,625.00 | -2.12% | 2,807,800 |
| Mar 30, 2026 | 4,180.00 | 4,725.00 | 4,120.00 | 4,725.00 | 4,725.00 | 11.18% | 2,151,900 |
| Mar 27, 2026 | 4,085.00 | 4,370.00 | 3,800.00 | 4,250.00 | 4,250.00 | 7.73% | 1,741,800 |
| Mar 26, 2026 | 4,180.00 | 4,355.00 | 3,850.00 | 3,945.00 | 3,945.00 | -5.62% | 1,635,700 |
| Mar 25, 2026 | 4,845.00 | 4,900.00 | 4,180.00 | 4,180.00 | 4,180.00 | -14.34% | 2,249,000 |
| Mar 24, 2026 | 5,800.00 | 5,900.00 | 4,730.00 | 4,880.00 | 4,880.00 | -8.44% | 2,112,400 |
| Mar 23, 2026 | 5,770.00 | 5,980.00 | 5,310.00 | 5,330.00 | 5,330.00 | -9.20% | 1,232,200 |
| Mar 19, 2026 | 5,510.00 | 6,150.00 | 5,460.00 | 5,870.00 | 5,870.00 | 1.21% | 1,790,800 |
| Mar 18, 2026 | 5,410.00 | 5,840.00 | 5,270.00 | 5,800.00 | 5,800.00 | 9.23% | 1,291,300 |
| Mar 17, 2026 | 5,890.00 | 5,950.00 | 5,100.00 | 5,310.00 | 5,310.00 | -6.35% | 1,992,900 |
| Mar 16, 2026 | 5,650.00 | 5,900.00 | 5,480.00 | 5,670.00 | 5,670.00 | 10.10% | 3,041,700 |
| Mar 13, 2026 | 4,550.00 | 5,340.00 | 4,540.00 | 5,150.00 | 5,150.00 | 10.99% | 3,934,600 |
| Mar 12, 2026 | 4,385.00 | 4,815.00 | 4,100.00 | 4,640.00 | 4,640.00 | 5.10% | 3,064,900 |
| Mar 11, 2026 | 4,540.00 | 4,690.00 | 4,380.00 | 4,415.00 | 4,415.00 | 0.34% | 1,249,600 |
| Mar 10, 2026 | 4,390.00 | 4,520.00 | 4,265.00 | 4,400.00 | 4,400.00 | 5.01% | 1,165,900 |
| Mar 9, 2026 | 4,030.00 | 4,220.00 | 3,875.00 | 4,190.00 | 4,190.00 | -2.78% | 1,726,800 |
| Mar 6, 2026 | 4,425.00 | 4,550.00 | 4,255.00 | 4,310.00 | 4,310.00 | -4.75% | 1,294,700 |
| Mar 5, 2026 | 4,500.00 | 4,745.00 | 4,340.00 | 4,525.00 | 4,525.00 | 11.45% | 3,227,700 |
| Mar 4, 2026 | 4,200.00 | 4,320.00 | 3,735.00 | 4,060.00 | 4,060.00 | -8.46% | 2,919,800 |
| Mar 3, 2026 | 4,815.00 | 4,890.00 | 4,300.00 | 4,435.00 | 4,435.00 | -2.31% | 3,432,400 |
| Mar 2, 2026 | 4,050.00 | 4,540.00 | 3,950.00 | 4,540.00 | 4,540.00 | 18.23% | 2,669,600 |
| Feb 27, 2026 | 3,460.00 | 3,880.00 | 3,435.00 | 3,840.00 | 3,840.00 | 10.50% | 1,737,300 |
| Feb 26, 2026 | 3,500.00 | 3,640.00 | 3,460.00 | 3,475.00 | 3,475.00 | - | 1,103,900 |
| Feb 25, 2026 | 3,700.00 | 3,895.00 | 3,450.00 | 3,475.00 | 3,475.00 | -2.52% | 1,912,200 |
| Feb 24, 2026 | 3,395.00 | 3,850.00 | 3,285.00 | 3,565.00 | 3,565.00 | 3.94% | 2,624,800 |
| Feb 20, 2026 | 3,590.00 | 3,735.00 | 3,365.00 | 3,430.00 | 3,430.00 | -6.28% | 2,669,800 |
| Feb 19, 2026 | 4,090.00 | 4,175.00 | 3,610.00 | 3,660.00 | 3,660.00 | -12.75% | 4,181,100 |
| Feb 18, 2026 | 3,660.00 | 4,345.00 | 3,500.00 | 4,195.00 | 4,195.00 | 12.62% | 14,074,800 |
| Feb 17, 2026 | 3,390.00 | 3,725.00 | 3,340.00 | 3,725.00 | 3,725.00 | 23.14% | 6,044,500 |
| Feb 16, 2026 | 3,025.00 | 3,025.00 | 3,025.00 | 3,025.00 | 3,025.00 | 19.80% | 114,600 |
| Feb 13, 2026 | 2,456.00 | 2,646.00 | 2,439.00 | 2,525.00 | 2,525.00 | 1.32% | 2,352,600 |
| Feb 12, 2026 | 2,420.00 | 2,523.00 | 2,402.00 | 2,492.00 | 2,492.00 | 2.98% | 1,697,200 |
| Feb 10, 2026 | 2,270.00 | 2,546.00 | 2,240.00 | 2,420.00 | 2,420.00 | 8.37% | 3,371,500 |
| Feb 9, 2026 | 2,247.00 | 2,339.00 | 2,174.00 | 2,233.00 | 2,233.00 | 3.24% | 1,574,900 |
| Feb 6, 2026 | 2,039.00 | 2,172.00 | 1,995.00 | 2,163.00 | 2,163.00 | 3.54% | 674,400 |
| Feb 5, 2026 | 2,170.00 | 2,230.00 | 2,056.00 | 2,089.00 | 2,089.00 | -4.17% | 1,080,100 |
| Feb 4, 2026 | 2,061.00 | 2,200.00 | 2,015.00 | 2,180.00 | 2,180.00 | 3.91% | 1,214,400 |
| Feb 3, 2026 | 2,046.00 | 2,125.00 | 2,002.00 | 2,098.00 | 2,098.00 | 3.81% | 1,253,700 |
| Feb 2, 2026 | 1,890.00 | 2,175.00 | 1,856.00 | 2,021.00 | 2,021.00 | 7.16% | 2,793,800 |
| Jan 30, 2026 | 1,975.00 | 2,027.00 | 1,864.00 | 1,886.00 | 1,886.00 | -3.18% | 1,049,900 |
| Jan 29, 2026 | 1,985.00 | 2,000.00 | 1,836.00 | 1,948.00 | 1,948.00 | -2.84% | 1,738,100 |
| Jan 28, 2026 | 2,010.00 | 2,068.00 | 1,953.00 | 2,005.00 | 2,005.00 | -4.66% | 1,460,900 |
| Jan 27, 2026 | 2,210.00 | 2,223.00 | 2,103.00 | 2,103.00 | 2,103.00 | -5.95% | 1,132,900 |
| Jan 26, 2026 | 2,201.00 | 2,288.00 | 2,161.00 | 2,236.00 | 2,236.00 | 0.86% | 1,718,800 |
| Jan 23, 2026 | 2,124.00 | 2,265.00 | 2,051.00 | 2,217.00 | 2,217.00 | 5.57% | 2,498,100 |
| Jan 22, 2026 | 2,312.00 | 2,313.00 | 2,090.00 | 2,100.00 | 2,100.00 | -7.89% | 2,349,600 |
| Jan 21, 2026 | 2,330.00 | 2,360.00 | 2,230.00 | 2,280.00 | 2,280.00 | -6.52% | 2,734,100 |
| Jan 20, 2026 | 2,450.00 | 2,547.00 | 2,375.00 | 2,439.00 | 2,439.00 | -0.25% | 3,094,100 |
| Jan 19, 2026 | 2,493.00 | 2,824.00 | 2,402.00 | 2,445.00 | 2,445.00 | -2.90% | 7,407,800 |