PowerX, Inc. (TYO:485A)
Japan · Delayed Price · Currency is JPY 2,040.00
+63.00 (3.19%)
Nov 4, 2026, 3:30 PM JST
PowerX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,977.00 | 2,044.00 | 1,790.00 | 2,040.00 | 2,040.00 | 3.19% | 5,074,000 |
| Nov 2, 2026 | 1,950.00 | 2,074.00 | 1,895.00 | 1,977.00 | 1,977.00 | -0.45% | 4,411,900 |
| Oct 30, 2026 | 1,869.00 | 2,025.00 | 1,796.00 | 1,986.00 | 1,986.00 | 4.91% | 6,375,400 |
| Oct 29, 2026 | 1,866.00 | 1,903.00 | 1,768.00 | 1,893.00 | 1,893.00 | 2.32% | 7,268,200 |
| Oct 28, 2026 | 1,833.00 | 1,910.00 | 1,810.00 | 1,850.00 | 1,850.00 | 1.70% | 3,297,100 |
| Oct 27, 2026 | 1,730.00 | 1,832.00 | 1,714.00 | 1,819.00 | 1,819.00 | 8.40% | 2,842,600 |
| Oct 26, 2026 | 1,600.00 | 1,684.00 | 1,590.00 | 1,678.00 | 1,678.00 | 4.03% | 1,704,300 |
| Oct 23, 2026 | 1,556.00 | 1,644.00 | 1,502.00 | 1,613.00 | 1,613.00 | -0.31% | 3,364,000 |
| Oct 22, 2026 | 1,738.00 | 1,772.00 | 1,615.00 | 1,618.00 | 1,618.00 | -4.99% | 3,166,800 |
| Oct 21, 2026 | 1,745.00 | 1,745.00 | 1,688.00 | 1,703.00 | 1,703.00 | 2.28% | 1,939,900 |
| Oct 20, 2026 | 1,783.00 | 1,799.00 | 1,655.00 | 1,665.00 | 1,665.00 | -7.55% | 3,582,700 |
| Oct 19, 2026 | 1,810.00 | 1,849.00 | 1,774.00 | 1,801.00 | 1,801.00 | 1.75% | 4,156,300 |
| Oct 16, 2026 | 1,750.00 | 1,797.00 | 1,682.00 | 1,770.00 | 1,770.00 | 5.23% | 3,002,100 |
| Oct 15, 2026 | 1,785.00 | 1,843.00 | 1,682.00 | 1,682.00 | 1,682.00 | -7.63% | 4,619,400 |
| Oct 14, 2026 | 1,947.00 | 1,963.00 | 1,814.00 | 1,821.00 | 1,821.00 | -4.66% | 4,142,900 |
| Oct 13, 2026 | 1,990.00 | 2,009.00 | 1,901.00 | 1,910.00 | 1,910.00 | -5.16% | 3,397,300 |
| Oct 9, 2026 | 1,990.00 | 2,038.00 | 1,924.00 | 2,014.00 | 2,014.00 | -0.35% | 4,616,500 |
| Oct 8, 2026 | 2,178.00 | 2,193.00 | 2,001.00 | 2,021.00 | 2,021.00 | -6.78% | 5,844,600 |
| Oct 7, 2026 | 2,211.00 | 2,286.00 | 2,142.00 | 2,168.00 | 2,168.00 | -0.14% | 4,653,200 |
| Oct 6, 2026 | 2,203.00 | 2,215.00 | 2,141.00 | 2,171.00 | 2,171.00 | -0.91% | 3,767,600 |
| Oct 5, 2026 | 2,123.00 | 2,194.00 | 2,091.00 | 2,191.00 | 2,191.00 | 2.96% | 4,468,500 |
| Oct 2, 2026 | 2,033.00 | 2,186.00 | 2,011.00 | 2,128.00 | 2,128.00 | 4.67% | 5,930,200 |
| Oct 1, 2026 | 2,020.00 | 2,053.00 | 1,960.00 | 2,033.00 | 2,033.00 | 1.40% | 4,265,100 |
| Sep 30, 2026 | 2,061.00 | 2,068.00 | 1,993.00 | 2,005.00 | 2,005.00 | -1.47% | 4,394,900 |
| Sep 29, 2026 | 2,031.00 | 2,052.00 | 1,974.00 | 2,035.00 | 2,035.00 | 0.20% | 4,074,300 |
| Sep 28, 2026 | 2,118.00 | 2,175.00 | 2,001.00 | 2,031.00 | 2,031.00 | -4.11% | 6,795,300 |
| Sep 25, 2026 | 2,226.00 | 2,231.00 | 1,993.00 | 2,118.00 | 2,118.00 | -5.74% | 9,599,900 |
| Sep 24, 2026 | 2,410.00 | 2,443.00 | 2,240.00 | 2,247.00 | 2,247.00 | -6.53% | 6,957,300 |
| Sep 18, 2026 | 2,120.00 | 2,414.00 | 2,110.00 | 2,404.00 | 2,404.00 | 13.56% | 16,192,000 |
| Sep 17, 2026 | 2,185.00 | 2,229.00 | 2,095.00 | 2,117.00 | 2,117.00 | 1.53% | 10,071,200 |
| Sep 16, 2026 | 2,425.00 | 2,437.00 | 2,065.00 | 2,085.00 | 2,085.00 | -13.13% | 16,812,900 |
| Sep 15, 2026 | 2,295.00 | 2,410.00 | 2,239.00 | 2,400.00 | 2,400.00 | 5.87% | 18,432,100 |
| Sep 14, 2026 | 2,103.00 | 2,299.00 | 2,080.00 | 2,267.00 | 2,267.00 | 5.69% | 17,655,500 |
| Sep 11, 2026 | 2,000.00 | 2,316.00 | 1,952.00 | 2,145.00 | 2,145.00 | 3.37% | 22,036,200 |
| Sep 10, 2026 | 2,084.00 | 2,166.00 | 1,992.00 | 2,075.00 | 2,075.00 | -3.17% | 10,000,800 |
| Sep 9, 2026 | 1,865.00 | 2,225.00 | 1,857.00 | 2,143.00 | 2,143.00 | 17.42% | 20,875,300 |
| Sep 8, 2026 | 1,808.00 | 1,936.00 | 1,797.00 | 1,825.00 | 1,825.00 | -0.44% | 4,201,800 |
| Sep 7, 2026 | 1,810.00 | 1,843.00 | 1,791.00 | 1,833.00 | 1,833.00 | 0.83% | 3,176,800 |
| 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 |