PowerX,Inc. (TYO:485A)
Japan · Delayed Price · Currency is JPY 13,350
-300 (-2.20%)
At close: May 21, 2026
PowerX,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 14,070.00 | 14,140.00 | 13,500.00 | 13,520.00 | - | -0.95% | 111,100 |
| May 20, 2026 | 14,300.00 | 14,490.00 | 13,220.00 | 13,650.00 | 13,650.00 | -8.14% | 1,194,100 |
| May 19, 2026 | 14,980.00 | 16,280.00 | 14,180.00 | 14,860.00 | 14,860.00 | -0.87% | 2,322,600 |
| May 18, 2026 | 12,850.00 | 15,320.00 | 12,600.00 | 14,990.00 | 14,990.00 | 21.67% | 2,731,700 |
| May 15, 2026 | 13,650.00 | 14,540.00 | 12,040.00 | 12,320.00 | 12,320.00 | 1.40% | 1,745,900 |
| May 14, 2026 | 13,000.00 | 13,730.00 | 11,890.00 | 12,150.00 | 12,150.00 | -7.95% | 1,423,000 |
| May 13, 2026 | 11,580.00 | 13,260.00 | 11,120.00 | 13,200.00 | 13,200.00 | 0.92% | 2,313,300 |
| May 12, 2026 | 14,390.00 | 15,570.00 | 11,960.00 | 13,080.00 | 13,080.00 | -12.57% | 3,988,500 |
| May 11, 2026 | 14,220.00 | 16,730.00 | 13,800.00 | 14,960.00 | 14,960.00 | 6.17% | 5,217,300 |
| May 8, 2026 | 12,400.00 | 14,090.00 | 12,350.00 | 14,090.00 | 14,090.00 | 27.05% | 3,054,000 |
| May 7, 2026 | 10,730.00 | 11,400.00 | 9,910.00 | 11,090.00 | 11,090.00 | 5.82% | 2,114,400 |
| May 1, 2026 | 10,990.00 | 11,680.00 | 10,210.00 | 10,480.00 | 10,480.00 | -1.96% | 3,726,000 |
| Apr 30, 2026 | 9,820.00 | 10,850.00 | 9,530.00 | 10,690.00 | 10,690.00 | 8.53% | 2,659,200 |
| Apr 28, 2026 | 9,310.00 | 10,030.00 | 8,810.00 | 9,850.00 | 9,850.00 | 9.81% | 2,630,500 |
| 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 |