Skip to main content
logo
Powdertech Co., Ltd. (TYO:5695)
Japan flag Japan · Delayed Price · Currency is JPY
2,559.00
+19.00 (0.75%)
At close: Mar 27, 2026

Powdertech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,506.002,559.002,506.002,559.002,559.000.75%600
Mar 26, 20262,540.002,540.002,540.002,540.002,540.00-400
Mar 25, 20262,548.002,548.002,530.002,540.002,540.001.60%1,200
Mar 24, 20262,550.002,550.002,500.002,500.002,500.00-500
Mar 23, 20262,570.002,570.002,500.002,500.002,500.00-3.03%4,600
Mar 19, 20262,576.002,578.002,576.002,578.002,578.00-0.46%1,100
Mar 18, 20262,597.002,597.002,576.002,590.002,590.00-0.42%300
Mar 17, 20262,600.002,601.002,577.002,601.002,601.000.89%1,000
Mar 16, 20262,626.002,626.002,577.002,578.002,578.00-1.83%900
Mar 13, 20262,627.002,627.002,620.002,626.002,626.00-0.15%400
Mar 12, 20262,631.002,631.002,590.002,630.002,630.00-0.08%1,500
Mar 11, 20262,600.002,632.002,576.002,632.002,632.001.43%1,500
Mar 10, 20262,542.002,596.002,522.002,595.002,595.002.08%3,600
Mar 9, 20262,514.002,600.002,500.002,542.002,542.000.67%3,000
Mar 6, 20262,520.002,525.002,519.002,525.002,525.00-0.59%700
Mar 5, 20262,551.002,651.002,540.002,540.002,540.00-0.39%1,700
Mar 4, 20262,595.002,600.002,520.002,550.002,550.00-2.93%3,100
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