Skip to main content
logo
Powdertech Co., Ltd. (TYO:5695)
Japan flag Japan · Delayed Price · Currency is JPY
2,620.00
-70.00 (-2.60%)
Oct 16, 2026, 3:30 PM JST

Powdertech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,615.002,676.002,613.002,620.002,620.00-2.60%1,500
Oct 15, 20262,720.002,720.002,640.002,690.002,690.002.67%3,200
Oct 14, 20262,640.002,640.002,620.002,620.002,620.00-1.43%300
Oct 13, 20262,762.002,762.002,601.002,658.002,658.00-2.64%2,200
Oct 9, 20262,735.002,735.002,730.002,730.002,730.00-1.27%400
Oct 5, 20262,768.002,768.002,765.002,765.002,765.00-1.25%400
Oct 2, 20262,851.002,851.002,800.002,800.002,800.00-0.04%700
Oct 1, 20262,880.002,880.002,801.002,801.002,801.00-4.08%300
Sep 29, 20262,960.002,960.002,920.002,920.002,920.000.34%200
Sep 28, 20262,960.002,960.002,960.002,960.002,910.00-0.60%400
Sep 25, 20262,983.003,000.002,976.002,978.002,927.700.20%800
Sep 24, 20262,999.002,999.002,972.002,972.002,921.80-0.90%700
Sep 17, 20262,951.002,999.002,910.002,999.002,948.341.66%1,600
Sep 16, 20262,950.002,950.002,950.002,950.002,900.17-1.67%600
Sep 14, 20263,000.003,000.003,000.003,000.002,949.32-100
Sep 11, 20262,950.003,000.002,950.003,000.002,949.32-0.17%300
Sep 7, 20262,951.003,005.002,951.003,005.002,954.241.83%300
Sep 4, 20262,950.002,951.002,907.002,951.002,901.15-0.81%600
Sep 3, 20262,976.002,976.002,975.002,975.002,924.75-0.83%200
Sep 2, 20262,998.003,000.002,998.003,000.002,949.320.84%700
Sep 1, 20262,987.002,987.002,975.002,975.002,924.75-600
Aug 31, 20262,975.002,975.002,975.002,975.002,924.750.85%100
Aug 27, 20262,952.002,970.002,950.002,950.002,900.17-1.67%400
Aug 26, 20263,000.003,000.003,000.003,000.002,949.32-1,000
Aug 25, 20263,005.003,010.003,000.003,000.002,949.32-900
Aug 24, 20263,000.003,000.003,000.003,000.002,949.320.77%500
Aug 20, 20262,930.002,999.002,930.002,977.002,926.71-0.77%700
Aug 19, 20263,000.003,000.002,960.003,000.002,949.32-0.33%600
Aug 18, 20263,010.003,010.003,010.003,010.002,959.16-0.66%100
Aug 17, 20263,070.003,070.003,030.003,030.002,978.821.00%1,300
Aug 14, 20262,933.003,025.002,933.003,000.002,949.32-500
Aug 13, 20263,020.003,025.003,000.003,000.002,949.32-0.66%1,900
Aug 12, 20263,010.003,020.003,000.003,020.002,968.990.33%2,100
Aug 10, 20262,940.003,010.002,899.003,010.002,959.16-4,500
Aug 7, 20262,980.003,060.002,980.003,010.002,959.161.01%700
Aug 6, 20263,035.003,035.002,980.002,980.002,929.66-1.65%1,000
Aug 5, 20262,970.003,030.002,970.003,030.002,978.82-0.33%700
Aug 4, 20263,040.003,040.003,040.003,040.002,988.651.67%100
Aug 3, 20263,010.003,025.002,990.002,990.002,939.49-1.48%1,000
Jul 31, 20263,030.003,035.003,000.003,035.002,983.730.33%800
Jul 30, 20262,930.003,025.002,930.003,025.002,973.900.83%600
Jul 29, 20263,015.003,015.002,950.003,000.002,949.321.21%2,100
Jul 28, 20262,980.002,980.002,920.002,964.002,913.93-0.94%1,400
Jul 27, 20263,030.003,030.002,992.002,992.002,941.46-1.09%2,700
Jul 24, 20263,015.003,025.003,015.003,025.002,973.900.50%1,300
Jul 23, 20263,030.003,030.002,961.003,010.002,959.16-0.17%2,100
Jul 22, 20263,025.003,025.003,010.003,015.002,964.070.17%2,800
Jul 21, 20263,010.003,020.003,010.003,010.002,959.16-600
Jul 17, 20263,035.003,035.002,955.003,010.002,959.16-2.43%2,500
Jul 16, 20263,020.003,085.003,020.003,085.003,032.891.82%1,300