Skip to main content
logo
PowerX,Inc. (TYO:485A)
Japan flag Japan · Delayed Price · Currency is JPY
1,906.00
-109.00 (-5.41%)
Last updated: Jun 19, 2026, 11:30 AM JST

PowerX,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20262,166.002,208.001,955.002,015.002,015.00-12.05%10,288,100
Jun 17, 20262,441.002,488.002,291.002,291.002,291.00-17.91%4,976,500
Jun 16, 20262,366.002,869.002,345.002,791.002,791.0017.02%7,038,100
Jun 15, 20262,662.002,677.002,323.002,385.002,385.00-6.91%3,334,100
Jun 12, 20262,600.002,730.002,430.002,562.002,562.002.60%4,709,800
Jun 11, 20262,141.002,693.002,130.002,497.002,497.008.00%8,061,400
Jun 10, 20262,401.002,439.002,217.002,312.002,312.00-7.22%3,233,100
Jun 9, 20262,700.002,743.002,410.002,492.002,492.00-8.58%3,882,800
Jun 8, 20262,689.002,934.002,628.002,726.002,726.00-5.64%2,515,500
Jun 5, 20262,743.002,980.002,657.002,889.002,889.00-0.14%3,931,300
Jun 4, 20263,770.003,870.002,853.002,893.002,893.00-9.88%7,197,800
Jun 3, 20263,425.003,635.003,120.003,210.003,210.00-2.73%2,356,600
Jun 2, 20263,300.003,500.003,075.003,300.003,300.00-4.76%3,070,600
Jun 1, 20263,435.003,790.003,365.003,465.003,465.00-10.12%3,306,100
May 29, 20264,430.004,490.003,640.003,855.003,855.00-11.18%3,773,900
May 28, 20264,460.004,980.004,075.004,340.004,340.00-4.19%2,114,400
May 27, 20264,600.004,753.334,500.004,530.004,530.000.59%1,558,199
May 26, 20264,606.674,660.004,336.674,503.334,503.33-8.22%2,744,399
May 25, 20264,316.674,950.004,316.674,906.674,906.6714.55%3,706,799
May 22, 20264,460.004,596.674,233.334,283.334,283.33-3.75%2,430,299
May 21, 20264,733.334,766.674,310.004,450.004,450.00-2.20%3,272,999
May 20, 20264,766.674,830.004,406.674,550.004,550.00-8.14%3,582,299
May 19, 20264,993.335,426.674,726.674,953.334,953.33-0.87%6,967,799
May 18, 20264,283.335,106.674,200.004,996.674,996.6721.67%8,195,099
May 15, 20264,550.004,846.674,013.334,106.674,106.671.40%5,237,699
May 14, 20264,333.334,576.673,963.334,050.004,050.00-7.95%4,268,999
May 13, 20263,860.004,420.003,706.674,400.004,400.000.92%6,939,899
May 12, 20264,796.675,190.003,986.674,360.004,360.00-12.57%11,965,499
May 11, 20264,740.005,576.674,600.004,986.674,986.676.17%15,651,899
May 8, 20264,133.334,696.674,116.674,696.674,696.6727.05%9,161,999
May 7, 20263,576.673,800.003,303.333,696.673,696.675.82%6,343,199
May 1, 20263,663.333,893.333,403.333,493.333,493.33-1.96%11,177,999
Apr 30, 20263,273.333,616.673,176.673,563.333,563.338.53%7,977,599
Apr 28, 20263,103.333,343.332,936.673,283.333,283.339.81%7,891,499
Apr 27, 20262,680.003,080.002,666.672,990.002,990.0015.89%8,192,399
Apr 24, 20262,496.672,656.672,420.002,580.002,580.008.56%6,152,699
Apr 23, 20262,590.002,616.672,320.002,376.672,376.67-7.04%3,671,399
Apr 22, 20262,336.672,563.332,313.332,556.672,556.677.72%3,554,399
Apr 21, 20262,296.672,393.332,270.002,373.332,373.336.11%2,868,599
Apr 20, 20262,233.332,313.332,180.002,236.672,236.670.15%2,188,499
Apr 17, 20262,443.332,473.332,176.672,233.332,233.33-8.47%4,373,399
Apr 16, 20262,216.672,496.672,216.672,440.002,440.008.44%4,697,099
Apr 15, 20262,370.002,400.002,233.332,250.002,250.00-5.06%3,271,199
Apr 14, 20262,300.002,446.672,206.672,370.002,370.00-0.14%6,478,199
Apr 13, 20262,533.332,606.672,370.002,373.332,373.33-6.32%8,125,199
Apr 10, 20262,266.672,566.672,220.002,533.332,533.3313.43%13,843,199
Apr 9, 20262,053.332,366.672,036.672,233.332,233.334.36%11,710,799
Apr 8, 20261,983.332,146.671,846.672,140.002,140.0011.65%9,546,599
Apr 7, 20262,000.002,006.671,843.331,916.671,916.67-4.01%5,298,299
Apr 6, 20262,046.672,190.001,993.331,996.671,996.673.28%10,297,499