Powdertech Co., Ltd. (TYO:5695)
Japan · Delayed Price · Currency is JPY 3,010.00
-75.00 (-2.43%)
Jul 17, 2026, 2:13 PM JST
Powdertech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 2,957.00 | 3,010.00 | 2,907.00 | 2,990.00 | 2,990.00 | 1.12% | 7,000 |
| Jun 19, 2026 | 2,960.00 | 2,996.00 | 2,912.00 | 2,957.00 | 2,957.00 | 0.10% | 3,000 |
| Jun 18, 2026 | 2,860.00 | 2,998.00 | 2,828.00 | 2,954.00 | 2,954.00 | 3.29% | 6,400 |
| Jun 17, 2026 | 2,803.00 | 2,860.00 | 2,803.00 | 2,860.00 | 2,860.00 | 0.92% | 4,900 |
| Jun 16, 2026 | 2,810.00 | 2,834.00 | 2,791.00 | 2,834.00 | 2,834.00 | 0.53% | 2,000 |
| Jun 15, 2026 | 2,710.00 | 2,819.00 | 2,700.00 | 2,819.00 | 2,819.00 | 4.02% | 6,900 |
| Jun 12, 2026 | 2,629.00 | 2,720.00 | 2,560.00 | 2,710.00 | 2,710.00 | 2.85% | 1,300 |
| Jun 11, 2026 | 2,621.00 | 2,640.00 | 2,621.00 | 2,635.00 | 2,635.00 | -0.45% | 400 |
| Jun 10, 2026 | 2,669.00 | 2,750.00 | 2,621.00 | 2,647.00 | 2,647.00 | -0.82% | 1,900 |
| Jun 9, 2026 | 2,746.00 | 2,746.00 | 2,669.00 | 2,669.00 | 2,669.00 | -1.00% | 600 |
| Jun 8, 2026 | 2,684.00 | 2,700.00 | 2,684.00 | 2,696.00 | 2,696.00 | -1.39% | 1,200 |
| Jun 5, 2026 | 2,680.00 | 2,735.00 | 2,680.00 | 2,734.00 | 2,734.00 | 1.30% | 1,200 |
| Jun 4, 2026 | 2,613.00 | 2,699.00 | 2,600.00 | 2,699.00 | 2,699.00 | 3.29% | 1,000 |
| Jun 3, 2026 | 2,602.00 | 2,717.00 | 2,602.00 | 2,613.00 | 2,613.00 | 0.31% | 1,000 |
| Jun 2, 2026 | 2,679.00 | 2,686.00 | 2,605.00 | 2,605.00 | 2,605.00 | -0.91% | 1,300 |
| Jun 1, 2026 | 2,718.00 | 2,799.00 | 2,620.00 | 2,629.00 | 2,629.00 | -2.63% | 3,900 |
| May 29, 2026 | 2,574.00 | 2,760.00 | 2,574.00 | 2,700.00 | 2,700.00 | 4.94% | 8,600 |
| May 28, 2026 | 2,543.00 | 2,600.00 | 2,543.00 | 2,573.00 | 2,573.00 | 0.47% | 1,300 |
| May 27, 2026 | 2,507.00 | 2,569.00 | 2,462.00 | 2,561.00 | 2,561.00 | 2.03% | 7,100 |
| May 26, 2026 | 2,510.00 | 2,515.00 | 2,506.00 | 2,510.00 | 2,510.00 | - | 2,100 |
| May 25, 2026 | 2,505.00 | 2,510.00 | 2,505.00 | 2,510.00 | 2,510.00 | 0.32% | 700 |
| May 22, 2026 | 2,524.00 | 2,527.00 | 2,502.00 | 2,502.00 | 2,502.00 | -0.87% | 1,000 |
| May 21, 2026 | 2,525.00 | 2,525.00 | 2,455.00 | 2,524.00 | 2,524.00 | 1.98% | 1,300 |
| May 20, 2026 | 2,542.00 | 2,542.00 | 2,475.00 | 2,475.00 | 2,475.00 | -2.67% | 800 |
| May 19, 2026 | 2,554.00 | 2,560.00 | 2,543.00 | 2,543.00 | 2,543.00 | -2.15% | 800 |
| May 18, 2026 | 2,555.00 | 2,599.00 | 2,450.00 | 2,599.00 | 2,599.00 | 1.76% | 2,700 |
| May 15, 2026 | 2,500.00 | 2,565.00 | 2,500.00 | 2,554.00 | 2,554.00 | 1.11% | 1,200 |
| May 14, 2026 | 2,476.00 | 2,526.00 | 2,476.00 | 2,526.00 | 2,526.00 | - | 200 |
| May 13, 2026 | 2,432.00 | 2,526.00 | 2,432.00 | 2,526.00 | 2,526.00 | 2.72% | 1,100 |
| May 12, 2026 | 2,455.00 | 2,459.00 | 2,423.00 | 2,459.00 | 2,459.00 | 0.16% | 900 |
| May 11, 2026 | 2,500.00 | 2,500.00 | 2,430.00 | 2,455.00 | 2,455.00 | -1.48% | 2,200 |