PowerX,Inc. (TYO:485A)
Japan · Delayed Price · Currency is JPY 1,821.00
-89.00 (-4.66%)
Oct 14, 2026, 3:30 PM JST
PowerX,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1,947.00 | 1,963.00 | 1,817.00 | 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 |
| 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 |