Punch Industry Co., Ltd. (TYO:6165)
Japan · Delayed Price · Currency is JPY 537.00
-9.00 (-1.65%)
Feb 16, 2026, 3:30 PM JST
Punch Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 536.00 | 548.00 | 527.00 | 537.00 | 537.00 | -1.65% | 184,400 |
| Feb 13, 2026 | 555.00 | 558.00 | 538.00 | 546.00 | 546.00 | -1.09% | 123,200 |
| Feb 12, 2026 | 576.00 | 579.00 | 548.00 | 552.00 | 552.00 | 2.99% | 253,700 |
| Feb 10, 2026 | 532.00 | 544.00 | 532.00 | 536.00 | 536.00 | 0.94% | 76,200 |
| Feb 9, 2026 | 527.00 | 542.00 | 527.00 | 531.00 | 531.00 | 1.53% | 151,000 |
| Feb 6, 2026 | 516.00 | 524.00 | 512.00 | 523.00 | 523.00 | 0.38% | 61,100 |
| Feb 5, 2026 | 527.00 | 528.00 | 521.00 | 521.00 | 521.00 | -0.76% | 77,100 |
| Feb 4, 2026 | 501.00 | 525.00 | 501.00 | 525.00 | 525.00 | 4.79% | 211,800 |
| Feb 3, 2026 | 501.00 | 507.00 | 498.00 | 501.00 | 501.00 | 0.20% | 67,200 |
| Feb 2, 2026 | 503.00 | 513.00 | 498.00 | 500.00 | 500.00 | 0.81% | 137,500 |
| Jan 30, 2026 | 480.00 | 506.00 | 479.00 | 496.00 | 496.00 | 3.33% | 137,100 |
| Jan 29, 2026 | 481.00 | 481.00 | 475.00 | 480.00 | 480.00 | -0.21% | 30,700 |
| Jan 28, 2026 | 481.00 | 483.00 | 477.00 | 481.00 | 481.00 | -0.82% | 46,800 |
| Jan 27, 2026 | 483.00 | 488.00 | 482.00 | 485.00 | 485.00 | - | 27,900 |
| Jan 26, 2026 | 500.00 | 500.00 | 482.00 | 485.00 | 485.00 | -3.00% | 100,300 |
| Jan 23, 2026 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | -0.40% | 34,900 |
| Jan 22, 2026 | 495.00 | 503.00 | 493.00 | 502.00 | 502.00 | 2.24% | 72,600 |
| Jan 21, 2026 | 495.00 | 495.00 | 490.00 | 491.00 | 491.00 | -1.80% | 55,100 |
| Jan 20, 2026 | 505.00 | 509.00 | 497.00 | 500.00 | 500.00 | -1.77% | 49,300 |
| Jan 19, 2026 | 512.00 | 512.00 | 504.00 | 509.00 | 509.00 | -0.78% | 27,900 |
| Jan 16, 2026 | 507.00 | 514.00 | 505.00 | 513.00 | 513.00 | 1.58% | 63,200 |
| Jan 15, 2026 | 501.00 | 507.00 | 501.00 | 505.00 | 505.00 | 1.41% | 65,800 |
| Jan 14, 2026 | 499.00 | 502.00 | 497.00 | 498.00 | 498.00 | 0.20% | 85,000 |
| Jan 13, 2026 | 504.00 | 506.00 | 496.00 | 497.00 | 497.00 | -0.40% | 77,000 |
| Jan 9, 2026 | 492.00 | 502.00 | 492.00 | 499.00 | 499.00 | 1.22% | 98,800 |
| Jan 8, 2026 | 488.00 | 496.00 | 488.00 | 493.00 | 493.00 | 0.61% | 28,000 |
| Jan 7, 2026 | 491.00 | 492.00 | 487.00 | 490.00 | 490.00 | -0.61% | 69,200 |
| Jan 6, 2026 | 493.00 | 498.00 | 492.00 | 493.00 | 493.00 | -0.20% | 53,100 |
| Jan 5, 2026 | 490.00 | 495.00 | 490.00 | 494.00 | 494.00 | 0.82% | 43,600 |
| Dec 30, 2025 | 488.00 | 492.00 | 485.00 | 490.00 | 490.00 | 0.20% | 49,200 |
| Dec 29, 2025 | 486.00 | 492.00 | 486.00 | 489.00 | 489.00 | -0.41% | 55,900 |
| Dec 26, 2025 | 490.00 | 493.00 | 489.00 | 491.00 | 491.00 | -0.20% | 39,800 |
| Dec 25, 2025 | 496.00 | 496.00 | 490.00 | 492.00 | 492.00 | 0.20% | 39,400 |
| Dec 24, 2025 | 491.00 | 496.00 | 489.00 | 491.00 | 491.00 | -0.20% | 31,700 |
| Dec 23, 2025 | 495.00 | 497.00 | 486.00 | 492.00 | 492.00 | -1.20% | 73,800 |
| Dec 22, 2025 | 486.00 | 499.00 | 486.00 | 498.00 | 498.00 | 2.68% | 108,500 |
| Dec 19, 2025 | 492.00 | 494.00 | 485.00 | 485.00 | 485.00 | -1.42% | 50,800 |
| Dec 18, 2025 | 492.00 | 496.00 | 485.00 | 492.00 | 492.00 | -0.40% | 97,000 |
| Dec 17, 2025 | 488.00 | 495.00 | 488.00 | 494.00 | 494.00 | 1.44% | 51,500 |
| Dec 16, 2025 | 497.00 | 499.00 | 487.00 | 487.00 | 487.00 | -1.02% | 109,100 |
| Dec 15, 2025 | 482.00 | 493.00 | 481.00 | 492.00 | 492.00 | 2.07% | 119,000 |
| Dec 12, 2025 | 482.00 | 482.00 | 477.00 | 482.00 | 482.00 | 0.42% | 70,100 |
| Dec 11, 2025 | 482.00 | 482.00 | 476.00 | 480.00 | 480.00 | - | 83,800 |
| Dec 10, 2025 | 481.00 | 482.00 | 474.00 | 480.00 | 480.00 | -0.21% | 140,700 |
| Dec 9, 2025 | 477.00 | 483.00 | 477.00 | 481.00 | 481.00 | - | 79,800 |
| Dec 8, 2025 | 478.00 | 482.00 | 477.00 | 481.00 | 481.00 | 0.42% | 162,300 |
| Dec 5, 2025 | 476.00 | 481.00 | 474.00 | 479.00 | 479.00 | -0.83% | 76,900 |
| Dec 4, 2025 | 474.00 | 484.00 | 473.00 | 483.00 | 483.00 | 0.21% | 143,000 |
| Dec 3, 2025 | 495.00 | 497.00 | 477.00 | 482.00 | 482.00 | 0.63% | 355,600 |
| Dec 2, 2025 | 468.00 | 485.00 | 464.00 | 479.00 | 479.00 | 0.63% | 371,900 |