PowerX,Inc. (TYO:485A)
Japan · Delayed Price · Currency is JPY 2,525.00
+33.00 (1.32%)
At close: Feb 13, 2026
PowerX,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 2,470.00 | 2,570.00 | 2,384.00 | 2,518.00 | 2,518.00 | -0.08% | 4,588,300 |
| Jan 15, 2026 | 2,175.00 | 2,698.00 | 2,147.00 | 2,520.00 | 2,520.00 | 13.36% | 10,105,600 |
| Jan 14, 2026 | 2,320.00 | 2,324.00 | 2,186.00 | 2,223.00 | 2,223.00 | -3.77% | 2,966,800 |
| Jan 13, 2026 | 2,201.00 | 2,345.00 | 2,080.00 | 2,310.00 | 2,310.00 | 6.40% | 9,563,900 |
| Jan 9, 2026 | 2,338.00 | 2,464.00 | 2,161.00 | 2,171.00 | 2,171.00 | -3.51% | 6,293,500 |
| Jan 8, 2026 | 2,450.00 | 2,491.00 | 2,250.00 | 2,250.00 | 2,250.00 | -10.32% | 5,635,600 |
| Jan 7, 2026 | 2,480.00 | 2,644.00 | 2,431.00 | 2,509.00 | 2,509.00 | -3.43% | 11,708,900 |
| Jan 6, 2026 | 2,842.00 | 2,948.00 | 2,501.00 | 2,598.00 | 2,598.00 | -2.00% | 30,536,100 |
| Jan 5, 2026 | 2,200.00 | 2,651.00 | 2,140.00 | 2,651.00 | 2,651.00 | 23.25% | 15,467,500 |
| Dec 30, 2025 | 2,620.00 | 2,671.00 | 2,100.00 | 2,151.00 | 2,151.00 | -15.75% | 15,442,400 |
| Dec 29, 2025 | 2,583.00 | 2,835.00 | 2,460.00 | 2,553.00 | 2,553.00 | 7.13% | 34,104,600 |
| Dec 26, 2025 | 2,000.00 | 2,383.00 | 1,910.00 | 2,383.00 | 2,383.00 | 20.17% | 22,263,500 |
| Dec 25, 2025 | 2,101.00 | 2,230.00 | 1,971.00 | 1,983.00 | 1,983.00 | -2.79% | 25,927,500 |
| Dec 24, 2025 | 1,740.00 | 2,040.00 | 1,690.00 | 2,040.00 | 2,040.00 | 24.39% | 22,604,700 |
| Dec 23, 2025 | 1,690.00 | 1,800.00 | 1,500.00 | 1,640.00 | 1,640.00 | -5.20% | 15,096,300 |
| Dec 22, 2025 | 1,560.00 | 1,730.00 | 1,466.00 | 1,730.00 | 1,730.00 | 20.98% | 9,938,500 |