PowerX,Inc. (TYO:485A)
Japan · Delayed Price · Currency is JPY 1,818.00
+127.00 (7.51%)
Sep 4, 2026, 3:30 PM JST
PowerX,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,725.00 | 1,843.00 | 1,675.00 | 1,818.00 | 1,818.00 | 7.51% | 5,520,600 |
| Sep 3, 2026 | 1,683.00 | 1,725.00 | 1,644.00 | 1,691.00 | 1,691.00 | 1.02% | 3,428,400 |
| Sep 2, 2026 | 1,744.00 | 1,756.00 | 1,656.00 | 1,674.00 | 1,674.00 | -6.17% | 4,416,100 |
| Sep 1, 2026 | 1,830.00 | 1,862.00 | 1,768.00 | 1,784.00 | 1,784.00 | -2.19% | 3,496,300 |
| Aug 31, 2026 | 1,995.00 | 2,015.00 | 1,781.00 | 1,824.00 | 1,824.00 | -9.79% | 7,498,300 |
| Aug 28, 2026 | 1,866.00 | 2,022.00 | 1,866.00 | 2,022.00 | 2,022.00 | 8.01% | 5,853,100 |
| Aug 27, 2026 | 1,818.00 | 1,924.00 | 1,791.00 | 1,872.00 | 1,872.00 | 4.58% | 4,448,200 |
| Aug 26, 2026 | 1,931.00 | 1,954.00 | 1,762.00 | 1,790.00 | 1,790.00 | -8.06% | 4,703,900 |
| Aug 25, 2026 | 1,757.00 | 1,952.00 | 1,745.00 | 1,947.00 | 1,947.00 | 9.51% | 5,735,600 |
| Aug 24, 2026 | 1,729.00 | 1,810.00 | 1,712.00 | 1,778.00 | 1,778.00 | 2.24% | 2,586,400 |
| Aug 21, 2026 | 1,705.00 | 1,783.00 | 1,671.00 | 1,739.00 | 1,739.00 | 1.28% | 3,287,800 |
| Aug 20, 2026 | 1,645.00 | 1,730.00 | 1,593.00 | 1,717.00 | 1,717.00 | 6.98% | 2,288,900 |
| Aug 19, 2026 | 1,674.00 | 1,691.00 | 1,592.00 | 1,605.00 | 1,605.00 | -8.02% | 3,124,000 |
| Aug 18, 2026 | 1,846.00 | 1,914.00 | 1,742.00 | 1,745.00 | 1,745.00 | -7.13% | 3,934,200 |
| Aug 17, 2026 | 1,780.00 | 1,880.00 | 1,718.00 | 1,879.00 | 1,879.00 | 5.33% | 3,629,800 |
| Aug 14, 2026 | 1,801.00 | 1,898.00 | 1,731.00 | 1,784.00 | 1,784.00 | -4.34% | 6,232,400 |
| Aug 13, 2026 | 1,880.00 | 1,937.00 | 1,846.00 | 1,865.00 | 1,865.00 | -0.90% | 3,468,300 |
| Aug 12, 2026 | 1,819.00 | 1,912.00 | 1,778.00 | 1,882.00 | 1,882.00 | 1.40% | 2,674,400 |
| Aug 10, 2026 | 1,851.00 | 1,934.00 | 1,835.00 | 1,856.00 | 1,856.00 | 0.27% | 2,417,300 |
| Aug 7, 2026 | 1,853.00 | 1,910.00 | 1,818.00 | 1,851.00 | 1,851.00 | -0.22% | 2,547,400 |
| Aug 6, 2026 | 1,870.00 | 1,965.00 | 1,845.00 | 1,855.00 | 1,855.00 | -3.54% | 2,817,700 |
| Aug 5, 2026 | 1,887.00 | 1,935.00 | 1,845.00 | 1,923.00 | 1,923.00 | 3.95% | 4,647,400 |
| Aug 4, 2026 | 1,721.00 | 1,858.00 | 1,708.00 | 1,850.00 | 1,850.00 | 10.71% | 6,136,100 |
| Aug 3, 2026 | 1,517.00 | 1,682.00 | 1,506.00 | 1,671.00 | 1,671.00 | 5.96% | 2,985,100 |
| Jul 31, 2026 | 1,555.00 | 1,627.00 | 1,501.00 | 1,577.00 | 1,577.00 | 8.38% | 4,800,200 |
| Jul 30, 2026 | 1,394.00 | 1,474.00 | 1,352.00 | 1,455.00 | 1,455.00 | 6.99% | 3,268,900 |
| Jul 29, 2026 | 1,480.00 | 1,528.00 | 1,331.00 | 1,360.00 | 1,360.00 | -10.53% | 6,135,700 |
| Jul 28, 2026 | 1,737.00 | 1,741.00 | 1,516.00 | 1,520.00 | 1,520.00 | -14.46% | 5,397,200 |
| Jul 27, 2026 | 1,840.00 | 1,862.00 | 1,762.00 | 1,777.00 | 1,777.00 | -4.46% | 3,044,900 |
| Jul 24, 2026 | 1,950.00 | 1,975.00 | 1,828.00 | 1,860.00 | 1,860.00 | -5.73% | 4,265,000 |
| Jul 23, 2026 | 1,892.00 | 2,036.00 | 1,865.00 | 1,973.00 | 1,973.00 | 5.79% | 4,459,700 |
| Jul 22, 2026 | 1,945.00 | 2,010.00 | 1,865.00 | 1,865.00 | 1,865.00 | -2.71% | 4,812,000 |
| Jul 21, 2026 | 2,000.00 | 2,000.00 | 1,890.00 | 1,917.00 | 1,917.00 | -1.29% | 3,239,200 |
| 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 |