Powdertech Co., Ltd. (TYO:5695)
Japan · Delayed Price · Currency is JPY 2,951.00
-24.00 (-0.81%)
Sep 4, 2026, 9:46 AM JST
Powdertech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,950.00 | 2,951.00 | 2,907.00 | 2,951.00 | 2,951.00 | -0.81% | 600 |
| Sep 3, 2026 | 2,976.00 | 2,976.00 | 2,975.00 | 2,975.00 | 2,975.00 | -0.83% | 200 |
| Sep 2, 2026 | 2,998.00 | 3,000.00 | 2,998.00 | 3,000.00 | 3,000.00 | 0.84% | 700 |
| Sep 1, 2026 | 2,987.00 | 2,987.00 | 2,975.00 | 2,975.00 | 2,975.00 | - | 600 |
| Aug 31, 2026 | 2,975.00 | 2,975.00 | 2,975.00 | 2,975.00 | 2,975.00 | 0.85% | 100 |
| Aug 27, 2026 | 2,952.00 | 2,970.00 | 2,950.00 | 2,950.00 | 2,950.00 | -1.67% | 400 |
| Aug 26, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 1,000 |
| Aug 25, 2026 | 3,005.00 | 3,010.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 900 |
| Aug 24, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.77% | 500 |
| Aug 20, 2026 | 2,930.00 | 2,999.00 | 2,930.00 | 2,977.00 | 2,977.00 | -0.77% | 700 |
| Aug 19, 2026 | 3,000.00 | 3,000.00 | 2,960.00 | 3,000.00 | 3,000.00 | -0.33% | 600 |
| Aug 18, 2026 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | -0.66% | 100 |
| Aug 17, 2026 | 3,070.00 | 3,070.00 | 3,030.00 | 3,030.00 | 3,030.00 | 1.00% | 1,300 |
| Aug 14, 2026 | 2,933.00 | 3,025.00 | 2,933.00 | 3,000.00 | 3,000.00 | - | 500 |
| Aug 13, 2026 | 3,020.00 | 3,025.00 | 3,000.00 | 3,000.00 | 3,000.00 | -0.66% | 1,900 |
| Aug 12, 2026 | 3,010.00 | 3,020.00 | 3,000.00 | 3,020.00 | 3,020.00 | 0.33% | 2,100 |
| Aug 10, 2026 | 2,940.00 | 3,010.00 | 2,899.00 | 3,010.00 | 3,010.00 | - | 4,500 |
| Aug 7, 2026 | 2,980.00 | 3,060.00 | 2,980.00 | 3,010.00 | 3,010.00 | 1.01% | 700 |
| Aug 6, 2026 | 3,035.00 | 3,035.00 | 2,980.00 | 2,980.00 | 2,980.00 | -1.65% | 1,000 |
| Aug 5, 2026 | 2,970.00 | 3,030.00 | 2,970.00 | 3,030.00 | 3,030.00 | -0.33% | 700 |
| Aug 4, 2026 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 1.67% | 100 |
| Aug 3, 2026 | 3,010.00 | 3,025.00 | 2,990.00 | 2,990.00 | 2,990.00 | -1.48% | 1,000 |
| Jul 31, 2026 | 3,030.00 | 3,035.00 | 3,000.00 | 3,035.00 | 3,035.00 | 0.33% | 800 |
| Jul 30, 2026 | 2,930.00 | 3,025.00 | 2,930.00 | 3,025.00 | 3,025.00 | 0.83% | 600 |
| Jul 29, 2026 | 3,015.00 | 3,015.00 | 2,950.00 | 3,000.00 | 3,000.00 | 1.21% | 2,100 |
| Jul 28, 2026 | 2,980.00 | 2,980.00 | 2,920.00 | 2,964.00 | 2,964.00 | -0.94% | 1,400 |
| Jul 27, 2026 | 3,030.00 | 3,030.00 | 2,992.00 | 2,992.00 | 2,992.00 | -1.09% | 2,700 |
| Jul 24, 2026 | 3,015.00 | 3,025.00 | 3,015.00 | 3,025.00 | 3,025.00 | 0.50% | 1,300 |
| Jul 23, 2026 | 3,030.00 | 3,030.00 | 2,961.00 | 3,010.00 | 3,010.00 | -0.17% | 2,100 |
| Jul 22, 2026 | 3,025.00 | 3,025.00 | 3,010.00 | 3,015.00 | 3,015.00 | 0.17% | 2,800 |
| Jul 21, 2026 | 3,010.00 | 3,020.00 | 3,010.00 | 3,010.00 | 3,010.00 | - | 600 |
| Jul 17, 2026 | 3,035.00 | 3,035.00 | 2,955.00 | 3,010.00 | 3,010.00 | -2.43% | 2,500 |
| Jul 16, 2026 | 3,020.00 | 3,085.00 | 3,020.00 | 3,085.00 | 3,085.00 | 1.82% | 1,300 |
| Jul 15, 2026 | 3,165.00 | 3,165.00 | 3,030.00 | 3,030.00 | 3,030.00 | -4.57% | 500 |
| Jul 14, 2026 | 3,170.00 | 3,175.00 | 3,150.00 | 3,175.00 | 3,175.00 | 1.60% | 600 |
| Jul 13, 2026 | 3,075.00 | 3,125.00 | 3,005.00 | 3,125.00 | 3,125.00 | -0.48% | 900 |
| Jul 10, 2026 | 3,030.00 | 3,160.00 | 3,030.00 | 3,140.00 | 3,140.00 | 4.67% | 1,500 |
| Jul 9, 2026 | 2,960.00 | 3,000.00 | 2,930.00 | 3,000.00 | 3,000.00 | 1.87% | 2,300 |
| Jul 8, 2026 | 2,990.00 | 2,990.00 | 2,945.00 | 2,945.00 | 2,945.00 | 0.17% | 1,400 |
| Jul 7, 2026 | 2,960.00 | 2,960.00 | 2,938.00 | 2,940.00 | 2,940.00 | -1.01% | 1,600 |
| Jul 6, 2026 | 2,942.00 | 2,970.00 | 2,940.00 | 2,970.00 | 2,970.00 | 0.68% | 1,800 |
| Jul 3, 2026 | 2,950.00 | 2,970.00 | 2,936.00 | 2,950.00 | 2,950.00 | 0.34% | 900 |
| Jul 2, 2026 | 2,984.00 | 2,984.00 | 2,922.00 | 2,940.00 | 2,940.00 | 0.17% | 2,200 |
| Jul 1, 2026 | 2,885.00 | 2,960.00 | 2,850.00 | 2,935.00 | 2,935.00 | 0.34% | 2,200 |
| Jun 30, 2026 | 2,860.00 | 2,925.00 | 2,860.00 | 2,925.00 | 2,925.00 | -3.47% | 11,600 |
| Jun 29, 2026 | 3,275.00 | 3,275.00 | 3,025.00 | 3,030.00 | 3,030.00 | -6.48% | 6,400 |
| Jun 26, 2026 | 3,200.00 | 3,275.00 | 3,170.00 | 3,240.00 | 3,240.00 | 1.25% | 4,900 |
| Jun 25, 2026 | 3,115.00 | 3,200.00 | 3,105.00 | 3,200.00 | 3,200.00 | 3.23% | 3,100 |
| Jun 24, 2026 | 3,030.00 | 3,130.00 | 2,990.00 | 3,100.00 | 3,100.00 | 2.31% | 7,800 |
| Jun 23, 2026 | 3,000.00 | 3,100.00 | 2,913.00 | 3,030.00 | 3,030.00 | 1.34% | 4,200 |