PowerX,Inc. (TYO:485A)
Japan · Delayed Price · Currency is JPY 1,922.00
-20.00 (-1.03%)
Last updated: Jul 21, 2026, 2:04 PM JST
PowerX,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,900.00 | 2,015.00 | 1,845.00 | 1,942.00 | 1,942.00 | -1.67% | 6,510,900 |
| Jul 16, 2026 | 2,100.00 | 2,137.00 | 1,970.00 | 1,975.00 | 1,975.00 | -8.14% | 6,724,600 |
| Jul 15, 2026 | 1,871.00 | 2,175.00 | 1,855.00 | 2,150.00 | 2,150.00 | 15.59% | 11,440,800 |
| Jul 14, 2026 | 1,820.00 | 1,880.00 | 1,786.00 | 1,860.00 | 1,860.00 | 2.93% | 3,156,300 |
| Jul 13, 2026 | 1,886.00 | 2,035.00 | 1,795.00 | 1,807.00 | 1,807.00 | -2.69% | 6,144,200 |
| Jul 10, 2026 | 1,982.00 | 2,019.00 | 1,846.00 | 1,857.00 | 1,857.00 | -7.15% | 4,748,200 |
| Jul 9, 2026 | 1,842.00 | 2,043.00 | 1,842.00 | 2,000.00 | 2,000.00 | 9.05% | 5,535,800 |
| Jul 8, 2026 | 1,897.00 | 1,937.00 | 1,810.00 | 1,834.00 | 1,834.00 | -5.32% | 2,768,900 |
| Jul 7, 2026 | 2,017.00 | 2,116.00 | 1,928.00 | 1,937.00 | 1,937.00 | -4.39% | 3,802,500 |
| Jul 6, 2026 | 2,011.00 | 2,110.00 | 1,962.00 | 2,026.00 | 2,026.00 | 0.75% | 4,151,900 |
| Jul 3, 2026 | 1,861.00 | 2,011.00 | 1,851.00 | 2,011.00 | 2,011.00 | 8.00% | 4,724,700 |
| Jul 2, 2026 | 1,747.00 | 1,907.00 | 1,696.00 | 1,862.00 | 1,862.00 | 4.20% | 4,390,200 |
| Jul 1, 2026 | 1,887.00 | 1,890.00 | 1,721.00 | 1,787.00 | 1,787.00 | -4.95% | 3,966,900 |
| Jun 30, 2026 | 1,935.00 | 1,968.00 | 1,869.00 | 1,880.00 | 1,880.00 | -4.81% | 3,024,000 |
| Jun 29, 2026 | 1,938.00 | 2,008.00 | 1,791.00 | 1,975.00 | 1,975.00 | -0.10% | 5,046,300 |
| Jun 26, 2026 | 1,920.00 | 2,126.00 | 1,914.00 | 1,977.00 | 1,977.00 | 2.86% | 9,381,600 |
| Jun 25, 2026 | 2,200.00 | 2,204.00 | 1,914.00 | 1,922.00 | 1,922.00 | -10.60% | 6,823,400 |
| Jun 24, 2026 | 2,084.00 | 2,255.00 | 2,053.00 | 2,150.00 | 2,150.00 | 0.75% | 7,535,900 |
| Jun 23, 2026 | 2,550.00 | 2,561.00 | 2,050.00 | 2,134.00 | 2,134.00 | -3.00% | 14,866,800 |
| Jun 22, 2026 | 2,000.00 | 2,200.00 | 1,982.00 | 2,200.00 | 2,200.00 | 22.22% | 13,366,400 |
| Jun 19, 2026 | 2,060.00 | 2,061.00 | 1,731.00 | 1,800.00 | 1,800.00 | -10.67% | 11,664,300 |
| Jun 18, 2026 | 2,166.00 | 2,208.00 | 1,955.00 | 2,015.00 | 2,015.00 | -12.05% | 10,288,100 |
| Jun 17, 2026 | 2,441.00 | 2,488.00 | 2,291.00 | 2,291.00 | 2,291.00 | -17.91% | 4,976,500 |
| Jun 16, 2026 | 2,366.00 | 2,869.00 | 2,345.00 | 2,791.00 | 2,791.00 | 17.02% | 7,038,100 |
| Jun 15, 2026 | 2,662.00 | 2,677.00 | 2,323.00 | 2,385.00 | 2,385.00 | -6.91% | 3,334,100 |
| Jun 12, 2026 | 2,600.00 | 2,730.00 | 2,430.00 | 2,562.00 | 2,562.00 | 2.60% | 4,709,800 |
| Jun 11, 2026 | 2,141.00 | 2,693.00 | 2,130.00 | 2,497.00 | 2,497.00 | 8.00% | 8,061,400 |
| Jun 10, 2026 | 2,401.00 | 2,439.00 | 2,217.00 | 2,312.00 | 2,312.00 | -7.22% | 3,233,100 |
| Jun 9, 2026 | 2,700.00 | 2,743.00 | 2,410.00 | 2,492.00 | 2,492.00 | -8.58% | 3,882,800 |
| Jun 8, 2026 | 2,689.00 | 2,934.00 | 2,628.00 | 2,726.00 | 2,726.00 | -5.64% | 2,515,500 |
| Jun 5, 2026 | 2,743.00 | 2,980.00 | 2,657.00 | 2,889.00 | 2,889.00 | -0.14% | 3,931,300 |
| Jun 4, 2026 | 3,770.00 | 3,870.00 | 2,853.00 | 2,893.00 | 2,893.00 | -9.88% | 7,197,800 |
| Jun 3, 2026 | 3,425.00 | 3,635.00 | 3,120.00 | 3,210.00 | 3,210.00 | -2.73% | 2,356,600 |
| Jun 2, 2026 | 3,300.00 | 3,500.00 | 3,075.00 | 3,300.00 | 3,300.00 | -4.76% | 3,070,600 |
| Jun 1, 2026 | 3,435.00 | 3,790.00 | 3,365.00 | 3,465.00 | 3,465.00 | -10.12% | 3,306,100 |
| May 29, 2026 | 4,430.00 | 4,490.00 | 3,640.00 | 3,855.00 | 3,855.00 | -11.18% | 3,773,900 |
| May 28, 2026 | 4,460.00 | 4,980.00 | 4,075.00 | 4,340.00 | 4,340.00 | -4.19% | 2,114,400 |
| May 27, 2026 | 4,600.00 | 4,753.33 | 4,500.00 | 4,530.00 | 4,530.00 | 0.59% | 1,558,199 |
| May 26, 2026 | 4,606.67 | 4,660.00 | 4,336.67 | 4,503.33 | 4,503.33 | -8.22% | 2,744,399 |
| May 25, 2026 | 4,316.67 | 4,950.00 | 4,316.67 | 4,906.67 | 4,906.67 | 14.55% | 3,706,799 |
| May 22, 2026 | 4,460.00 | 4,596.67 | 4,233.33 | 4,283.33 | 4,283.33 | -3.75% | 2,430,299 |
| May 21, 2026 | 4,733.33 | 4,766.67 | 4,310.00 | 4,450.00 | 4,450.00 | -2.20% | 3,272,999 |
| May 20, 2026 | 4,766.67 | 4,830.00 | 4,406.67 | 4,550.00 | 4,550.00 | -8.14% | 3,582,299 |
| May 19, 2026 | 4,993.33 | 5,426.67 | 4,726.67 | 4,953.33 | 4,953.33 | -0.87% | 6,967,799 |
| May 18, 2026 | 4,283.33 | 5,106.67 | 4,200.00 | 4,996.67 | 4,996.67 | 21.67% | 8,195,099 |
| May 15, 2026 | 4,550.00 | 4,846.67 | 4,013.33 | 4,106.67 | 4,106.67 | 1.40% | 5,237,699 |
| May 14, 2026 | 4,333.33 | 4,576.67 | 3,963.33 | 4,050.00 | 4,050.00 | -7.95% | 4,268,999 |
| May 13, 2026 | 3,860.00 | 4,420.00 | 3,706.67 | 4,400.00 | 4,400.00 | 0.92% | 6,939,899 |
| May 12, 2026 | 4,796.67 | 5,190.00 | 3,986.67 | 4,360.00 | 4,360.00 | -12.57% | 11,965,499 |
| May 11, 2026 | 4,740.00 | 5,576.67 | 4,600.00 | 4,986.67 | 4,986.67 | 6.17% | 15,651,899 |