PowerX,Inc. (TYO:485A)
Japan · Delayed Price · Currency is JPY 9,850.00
+880.00 (9.81%)
Last updated: Apr 28, 2026, 3:24 PM JST
PowerX,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,310.00 | 9,740.00 | 8,810.00 | 9,540.00 | - | 6.35% | 857,700 |
| Apr 27, 2026 | 8,040.00 | 9,240.00 | 8,000.00 | 8,970.00 | 8,970.00 | 15.89% | 2,730,800 |
| Apr 24, 2026 | 7,490.00 | 7,970.00 | 7,260.00 | 7,740.00 | 7,740.00 | 8.56% | 2,050,900 |
| Apr 23, 2026 | 7,770.00 | 7,850.00 | 6,960.00 | 7,130.00 | 7,130.00 | -7.04% | 1,223,800 |
| Apr 22, 2026 | 7,010.00 | 7,690.00 | 6,940.00 | 7,670.00 | 7,670.00 | 7.72% | 1,184,800 |
| Apr 21, 2026 | 6,890.00 | 7,180.00 | 6,810.00 | 7,120.00 | 7,120.00 | 6.11% | 956,200 |
| Apr 20, 2026 | 6,700.00 | 6,940.00 | 6,540.00 | 6,710.00 | 6,710.00 | 0.15% | 729,500 |
| Apr 17, 2026 | 7,330.00 | 7,420.00 | 6,530.00 | 6,700.00 | 6,700.00 | -8.47% | 1,457,800 |
| Apr 16, 2026 | 6,650.00 | 7,490.00 | 6,650.00 | 7,320.00 | 7,320.00 | 8.44% | 1,565,700 |
| Apr 15, 2026 | 7,110.00 | 7,200.00 | 6,700.00 | 6,750.00 | 6,750.00 | -5.06% | 1,090,400 |
| Apr 14, 2026 | 6,900.00 | 7,340.00 | 6,620.00 | 7,110.00 | 7,110.00 | -0.14% | 2,159,400 |
| Apr 13, 2026 | 7,600.00 | 7,820.00 | 7,110.00 | 7,120.00 | 7,120.00 | -6.32% | 2,708,400 |
| Apr 10, 2026 | 6,800.00 | 7,700.00 | 6,660.00 | 7,600.00 | 7,600.00 | 13.43% | 4,614,400 |
| Apr 9, 2026 | 6,160.00 | 7,100.00 | 6,110.00 | 6,700.00 | 6,700.00 | 4.36% | 3,903,600 |
| Apr 8, 2026 | 5,950.00 | 6,440.00 | 5,540.00 | 6,420.00 | 6,420.00 | 11.65% | 3,182,200 |
| Apr 7, 2026 | 6,000.00 | 6,020.00 | 5,530.00 | 5,750.00 | 5,750.00 | -4.01% | 1,766,100 |
| Apr 6, 2026 | 6,140.00 | 6,570.00 | 5,980.00 | 5,990.00 | 5,990.00 | 3.28% | 3,432,500 |
| Apr 3, 2026 | 5,500.00 | 5,930.00 | 5,490.00 | 5,800.00 | 5,800.00 | 15.31% | 3,102,200 |
| Apr 2, 2026 | 5,320.00 | 5,390.00 | 4,995.00 | 5,030.00 | 5,030.00 | -5.63% | 1,907,800 |
| Apr 1, 2026 | 4,925.00 | 5,330.00 | 4,900.00 | 5,330.00 | 5,330.00 | 15.24% | 1,985,100 |
| 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 |