Skip to main content
logo
Powdertech Co., Ltd. (TYO:5695)
Japan flag Japan · Delayed Price · Currency is JPY
2,586.00
-60.00 (-2.27%)
Apr 23, 2026, 9:00 AM JST

Powdertech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20262,646.002,646.002,580.002,586.002,586.00-2.27%800
Apr 21, 20262,665.002,670.002,635.002,646.002,646.00-0.90%1,100
Apr 20, 20262,670.002,670.002,637.002,670.002,670.00-0.19%600
Apr 17, 20262,625.002,675.002,625.002,675.002,675.001.90%2,100
Apr 16, 20262,629.002,629.002,578.002,625.002,625.002.94%1,700
Apr 15, 20262,567.002,598.002,543.002,550.002,550.001.31%2,200
Apr 14, 20262,484.002,534.002,484.002,517.002,517.00-0.16%900
Apr 13, 20262,500.002,560.002,500.002,521.002,521.000.84%1,600
Apr 10, 20262,505.002,505.002,500.002,500.002,500.00-0.60%200
Apr 9, 20262,500.002,527.002,500.002,515.002,515.00-600
Apr 8, 20262,492.002,523.002,492.002,515.002,515.000.92%1,700
Apr 7, 20262,485.002,492.002,485.002,492.002,492.000.28%500
Apr 6, 20262,470.002,485.002,470.002,485.002,485.000.40%200
Apr 3, 20262,450.002,475.002,450.002,475.002,475.000.90%500
Apr 2, 20262,528.002,528.002,406.002,453.002,453.00-2.74%1,700
Apr 1, 20262,510.002,522.002,510.002,522.002,522.002.52%1,000
Mar 31, 20262,513.002,513.002,460.002,460.002,460.00-0.12%1,100
Mar 30, 20262,500.002,500.002,460.002,463.002,463.00-3.75%1,100
Mar 27, 20262,506.002,559.002,506.002,559.002,509.000.75%600
Mar 26, 20262,540.002,540.002,540.002,540.002,490.37-400
Mar 25, 20262,548.002,548.002,530.002,540.002,490.371.60%1,200
Mar 24, 20262,550.002,550.002,500.002,500.002,451.15-500
Mar 23, 20262,570.002,570.002,500.002,500.002,451.15-3.03%4,600
Mar 19, 20262,576.002,578.002,576.002,578.002,527.63-0.46%1,100
Mar 18, 20262,597.002,597.002,576.002,590.002,539.39-0.42%300
Mar 17, 20262,600.002,601.002,577.002,601.002,550.180.89%1,000
Mar 16, 20262,626.002,626.002,577.002,578.002,527.63-1.83%900
Mar 13, 20262,627.002,627.002,620.002,626.002,574.69-0.15%400
Mar 12, 20262,631.002,631.002,590.002,630.002,578.61-0.08%1,500
Mar 11, 20262,600.002,632.002,576.002,632.002,580.571.43%1,500
Mar 10, 20262,542.002,596.002,522.002,595.002,544.302.08%3,600
Mar 9, 20262,514.002,600.002,500.002,542.002,492.330.67%3,000
Mar 6, 20262,520.002,525.002,519.002,525.002,475.66-0.59%700
Mar 5, 20262,551.002,651.002,540.002,540.002,490.37-0.39%1,700
Mar 4, 20262,595.002,600.002,520.002,550.002,500.18-2.93%3,100
Mar 3, 20262,757.002,757.002,605.002,627.002,575.67-2.96%7,000
Mar 2, 20262,773.002,773.002,704.002,707.002,654.11-2.27%4,300
Feb 27, 20262,789.002,840.002,733.002,770.002,715.88-1.77%3,100
Feb 26, 20262,796.002,847.002,762.002,820.002,764.903.87%9,900
Feb 25, 20262,730.002,730.002,715.002,715.002,661.95-0.55%1,400
Feb 24, 20262,649.002,734.002,645.002,730.002,676.663.06%5,200
Feb 20, 20262,634.002,649.002,605.002,649.002,597.240.57%4,300
Feb 19, 20262,633.002,634.002,565.002,634.002,582.530.11%4,600
Feb 18, 20262,679.002,798.002,608.002,631.002,579.59-1.79%5,400
Feb 17, 20262,650.002,700.002,594.002,679.002,626.667.72%12,900
Feb 16, 20262,498.002,574.002,480.002,487.002,438.413.32%8,300
Feb 13, 20262,467.002,469.002,407.002,407.002,359.97-0.41%1,600
Feb 12, 20262,457.002,457.002,406.002,417.002,369.77-1.95%2,700
Feb 10, 20262,455.002,499.002,455.002,465.002,416.840.74%4,200
Feb 9, 20262,445.002,450.002,445.002,447.002,399.190.29%1,300