Skip to main content
logo
Powdertech Co., Ltd. (TYO:5695)
Japan flag Japan · Delayed Price · Currency is JPY
3,100.00
+70.00 (2.31%)
Jun 24, 2026, 3:24 PM JST

Powdertech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20263,030.003,130.002,990.003,100.003,100.002.31%7,800
Jun 23, 20263,000.003,100.002,913.003,030.003,030.001.34%4,200
Jun 22, 20262,957.003,010.002,907.002,990.002,990.001.12%7,000
Jun 19, 20262,960.002,996.002,912.002,957.002,957.000.10%3,000
Jun 18, 20262,860.002,998.002,828.002,954.002,954.003.29%6,400
Jun 17, 20262,803.002,860.002,803.002,860.002,860.000.92%4,900
Jun 16, 20262,810.002,834.002,791.002,834.002,834.000.53%2,000
Jun 15, 20262,710.002,819.002,700.002,819.002,819.004.02%6,900
Jun 12, 20262,629.002,720.002,560.002,710.002,710.002.85%1,300
Jun 11, 20262,621.002,640.002,621.002,635.002,635.00-0.45%400
Jun 10, 20262,669.002,750.002,621.002,647.002,647.00-0.82%1,900
Jun 9, 20262,746.002,746.002,669.002,669.002,669.00-1.00%600
Jun 8, 20262,684.002,700.002,684.002,696.002,696.00-1.39%1,200
Jun 5, 20262,680.002,735.002,680.002,734.002,734.001.30%1,200
Jun 4, 20262,613.002,699.002,600.002,699.002,699.003.29%1,000
Jun 3, 20262,602.002,717.002,602.002,613.002,613.000.31%1,000
Jun 2, 20262,679.002,686.002,605.002,605.002,605.00-0.91%1,300
Jun 1, 20262,718.002,799.002,620.002,629.002,629.00-2.63%3,900
May 29, 20262,574.002,760.002,574.002,700.002,700.004.94%8,600
May 28, 20262,543.002,600.002,543.002,573.002,573.000.47%1,300
May 27, 20262,507.002,569.002,462.002,561.002,561.002.03%7,100
May 26, 20262,510.002,515.002,506.002,510.002,510.00-2,100
May 25, 20262,505.002,510.002,505.002,510.002,510.000.32%700
May 22, 20262,524.002,527.002,502.002,502.002,502.00-0.87%1,000
May 21, 20262,525.002,525.002,455.002,524.002,524.001.98%1,300
May 20, 20262,542.002,542.002,475.002,475.002,475.00-2.67%800
May 19, 20262,554.002,560.002,543.002,543.002,543.00-2.15%800
May 18, 20262,555.002,599.002,450.002,599.002,599.001.76%2,700
May 15, 20262,500.002,565.002,500.002,554.002,554.001.11%1,200
May 14, 20262,476.002,526.002,476.002,526.002,526.00-200
May 13, 20262,432.002,526.002,432.002,526.002,526.002.72%1,100
May 12, 20262,455.002,459.002,423.002,459.002,459.000.16%900
May 11, 20262,500.002,500.002,430.002,455.002,455.00-1.48%2,200
May 8, 20262,480.002,492.002,480.002,492.002,492.00-1.11%200
May 7, 20262,520.002,520.002,520.002,520.002,520.002.02%100
May 1, 20262,541.002,541.002,470.002,470.002,470.00-3.14%3,100
Apr 30, 20262,551.002,551.002,550.002,550.002,550.00-0.04%200
Apr 28, 20262,543.002,599.002,543.002,551.002,551.00-0.74%1,100
Apr 27, 20262,639.002,639.002,570.002,570.002,570.00-2.95%1,600
Apr 24, 20262,568.002,648.002,568.002,648.002,648.003.32%700
Apr 23, 20262,569.002,569.002,563.002,563.002,563.00-0.89%900
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