Skip to main content
logo
Powdertech Co., Ltd. (TYO:5695)
Japan flag Japan · Delayed Price · Currency is JPY
2,550.00
-77.00 (-2.93%)
Mar 4, 2026, 3:06 PM JST

Powdertech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20262,757.002,757.002,605.002,627.002,627.00-2.96%7,000
Mar 2, 20262,773.002,773.002,704.002,707.002,707.00-2.27%4,300
Feb 27, 20262,789.002,840.002,733.002,770.002,770.00-1.77%3,100
Feb 26, 20262,796.002,847.002,762.002,820.002,820.003.87%9,900
Feb 25, 20262,730.002,730.002,715.002,715.002,715.00-0.55%1,400
Feb 24, 20262,649.002,734.002,645.002,730.002,730.003.06%5,200
Feb 20, 20262,634.002,649.002,605.002,649.002,649.000.57%4,300
Feb 19, 20262,633.002,634.002,565.002,634.002,634.000.11%4,600
Feb 18, 20262,679.002,798.002,608.002,631.002,631.00-1.79%5,400
Feb 17, 20262,650.002,700.002,594.002,679.002,679.007.72%12,900
Feb 16, 20262,498.002,574.002,480.002,487.002,487.003.32%8,300
Feb 13, 20262,467.002,469.002,407.002,407.002,407.00-0.41%1,600
Feb 12, 20262,457.002,457.002,406.002,417.002,417.00-1.95%2,700
Feb 10, 20262,455.002,499.002,455.002,465.002,465.000.74%4,200
Feb 9, 20262,445.002,450.002,445.002,447.002,447.000.29%1,300
Feb 6, 20262,435.002,444.002,435.002,440.002,440.001.67%1,600
Feb 5, 20262,410.002,410.002,400.002,400.002,400.00-0.41%500
Feb 4, 20262,392.002,410.002,375.002,410.002,410.00-1,500
Feb 3, 20262,412.002,412.002,380.002,410.002,410.000.75%3,500
Feb 2, 20262,392.002,392.002,392.002,392.002,392.00-200
Jan 30, 20262,430.002,430.002,392.002,392.002,392.00-1.08%500
Jan 29, 20262,438.002,438.002,409.002,418.002,418.00-0.08%700
Jan 28, 20262,441.002,443.002,420.002,420.002,420.00-0.41%300
Jan 27, 20262,416.002,438.002,416.002,430.002,430.002.32%900
Jan 26, 20262,419.002,419.002,366.002,375.002,375.00-1.82%2,700
Jan 23, 20262,435.002,435.002,419.002,419.002,419.00-0.53%600
Jan 22, 20262,428.002,470.002,428.002,432.002,432.000.21%2,200
Jan 21, 20262,392.002,427.002,390.002,427.002,427.001.13%2,200
Jan 20, 20262,411.002,415.002,395.002,400.002,400.00-0.21%1,200
Jan 19, 20262,415.002,415.002,393.002,405.002,405.00-0.41%900
Jan 16, 20262,395.002,439.002,391.002,415.002,415.001.00%3,500
Jan 15, 20262,385.002,393.002,378.002,391.002,391.000.25%1,300
Jan 14, 20262,385.002,397.002,375.002,385.002,385.00-2,000
Jan 13, 20262,362.002,395.002,362.002,385.002,385.001.19%2,300
Jan 9, 20262,357.002,357.002,336.002,357.002,357.00-1,100
Jan 8, 20262,345.002,358.002,341.002,357.002,357.001.16%1,700
Jan 7, 20262,338.002,358.002,327.002,330.002,330.00-0.30%2,800
Jan 6, 20262,336.002,337.002,336.002,337.002,337.000.04%300
Jan 5, 20262,345.002,350.002,323.002,336.002,336.000.56%2,600
Dec 30, 20252,315.002,323.002,315.002,323.002,323.00-0.09%300
Dec 29, 20252,306.002,325.002,280.002,325.002,325.001.44%2,100
Dec 26, 20252,309.002,309.002,266.002,292.002,292.000.31%3,400
Dec 25, 20252,280.002,304.002,270.002,285.002,285.001.11%1,400
Dec 24, 20252,291.002,299.002,260.002,260.002,260.00-0.83%3,300
Dec 23, 20252,299.002,316.002,279.002,279.002,279.00-0.96%2,600
Dec 22, 20252,297.002,312.002,297.002,301.002,301.000.48%1,500
Dec 19, 20252,290.002,319.002,290.002,290.002,290.00-1.72%1,800
Dec 18, 20252,319.002,330.002,301.002,330.002,330.000.47%5,300
Dec 17, 20252,291.002,319.002,291.002,319.002,319.001.27%600
Dec 16, 20252,300.002,300.002,290.002,290.002,290.00-0.43%900