Punch Industry Co., Ltd. (TYO:6165)
Japan · Delayed Price · Currency is JPY 502.00
+1.00 (0.20%)
Jul 31, 2026, 3:30 PM JST
Punch Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 505.00 | 505.00 | 497.00 | 502.00 | 502.00 | 0.20% | 50,300 |
| Jul 30, 2026 | 494.00 | 503.00 | 489.00 | 501.00 | 501.00 | 1.42% | 89,300 |
| Jul 29, 2026 | 491.00 | 494.00 | 481.00 | 494.00 | 494.00 | 0.61% | 84,000 |
| Jul 28, 2026 | 505.00 | 505.00 | 489.00 | 491.00 | 491.00 | -2.96% | 95,300 |
| Jul 27, 2026 | 500.00 | 508.00 | 499.00 | 506.00 | 506.00 | 2.22% | 75,400 |
| Jul 24, 2026 | 499.00 | 502.00 | 489.00 | 495.00 | 495.00 | -1.20% | 60,400 |
| Jul 23, 2026 | 501.00 | 510.00 | 499.00 | 501.00 | 501.00 | - | 31,000 |
| Jul 22, 2026 | 495.00 | 507.00 | 495.00 | 501.00 | 501.00 | 1.62% | 82,500 |
| Jul 21, 2026 | 474.00 | 495.00 | 474.00 | 493.00 | 493.00 | 3.79% | 119,400 |
| Jul 17, 2026 | 483.00 | 485.00 | 471.00 | 475.00 | 475.00 | -2.06% | 157,900 |
| Jul 16, 2026 | 497.00 | 498.00 | 485.00 | 485.00 | 485.00 | -1.82% | 99,700 |
| Jul 15, 2026 | 496.00 | 498.00 | 490.00 | 494.00 | 494.00 | 1.23% | 42,900 |
| Jul 14, 2026 | 488.00 | 490.00 | 484.00 | 488.00 | 488.00 | -0.61% | 66,700 |
| Jul 13, 2026 | 498.00 | 507.00 | 488.00 | 491.00 | 491.00 | 0.20% | 178,800 |
| Jul 10, 2026 | 486.00 | 496.00 | 486.00 | 490.00 | 490.00 | 1.03% | 76,900 |
| Jul 9, 2026 | 482.00 | 488.00 | 481.00 | 485.00 | 485.00 | 0.62% | 78,900 |
| Jul 8, 2026 | 492.00 | 492.00 | 482.00 | 482.00 | 482.00 | -2.63% | 128,200 |
| Jul 7, 2026 | 494.00 | 503.00 | 491.00 | 495.00 | 495.00 | 0.20% | 72,300 |
| Jul 6, 2026 | 505.00 | 505.00 | 494.00 | 494.00 | 494.00 | -1.98% | 87,300 |
| Jul 3, 2026 | 497.00 | 504.00 | 493.00 | 504.00 | 504.00 | 1.00% | 76,400 |
| Jul 2, 2026 | 498.00 | 503.00 | 486.00 | 499.00 | 499.00 | -0.20% | 94,000 |
| Jul 1, 2026 | 501.00 | 505.00 | 499.00 | 500.00 | 500.00 | 0.20% | 39,600 |
| Jun 30, 2026 | 505.00 | 507.00 | 493.00 | 499.00 | 499.00 | -1.19% | 67,300 |
| Jun 29, 2026 | 514.00 | 518.00 | 502.00 | 505.00 | 505.00 | -1.17% | 55,500 |
| Jun 26, 2026 | 520.00 | 520.00 | 508.00 | 511.00 | 511.00 | -3.04% | 69,700 |
| Jun 25, 2026 | 519.00 | 527.00 | 514.00 | 527.00 | 527.00 | 2.93% | 64,900 |
| Jun 24, 2026 | 509.00 | 519.00 | 506.00 | 512.00 | 512.00 | -0.78% | 79,700 |
| Jun 23, 2026 | 538.00 | 538.00 | 510.00 | 516.00 | 516.00 | -3.55% | 107,700 |
| Jun 22, 2026 | 515.00 | 535.00 | 515.00 | 535.00 | 535.00 | 3.88% | 103,500 |
| Jun 19, 2026 | 529.00 | 534.00 | 515.00 | 515.00 | 515.00 | -2.83% | 69,600 |
| Jun 18, 2026 | 533.00 | 538.00 | 528.00 | 530.00 | 530.00 | -0.75% | 44,400 |
| Jun 17, 2026 | 520.00 | 536.00 | 520.00 | 534.00 | 534.00 | 2.10% | 39,800 |
| Jun 16, 2026 | 528.00 | 528.00 | 519.00 | 523.00 | 523.00 | -1.88% | 43,200 |
| Jun 15, 2026 | 513.00 | 533.00 | 513.00 | 533.00 | 533.00 | 5.13% | 62,400 |
| Jun 12, 2026 | 524.00 | 526.00 | 503.00 | 507.00 | 507.00 | 0.40% | 109,200 |
| Jun 11, 2026 | 510.00 | 514.00 | 499.00 | 505.00 | 505.00 | -3.26% | 220,300 |
| Jun 10, 2026 | 536.00 | 540.00 | 520.00 | 522.00 | 522.00 | -3.33% | 148,300 |
| Jun 9, 2026 | 555.00 | 563.00 | 535.00 | 540.00 | 540.00 | -2.70% | 183,300 |
| Jun 8, 2026 | 560.00 | 560.00 | 543.00 | 555.00 | 555.00 | -3.65% | 242,100 |
| Jun 5, 2026 | 556.00 | 579.00 | 552.00 | 576.00 | 576.00 | 3.04% | 231,500 |
| Jun 4, 2026 | 555.00 | 560.00 | 530.00 | 559.00 | 559.00 | -1.06% | 229,700 |
| Jun 3, 2026 | 560.00 | 565.00 | 535.00 | 565.00 | 565.00 | 2.54% | 502,900 |
| Jun 2, 2026 | 545.00 | 564.00 | 521.00 | 551.00 | 551.00 | 2.23% | 327,200 |
| Jun 1, 2026 | 555.00 | 567.00 | 531.00 | 539.00 | 539.00 | 4.26% | 455,800 |
| May 29, 2026 | 525.00 | 548.00 | 517.00 | 517.00 | 517.00 | 0.39% | 328,700 |
| May 28, 2026 | 505.00 | 518.00 | 503.00 | 515.00 | 515.00 | 1.98% | 102,600 |
| May 27, 2026 | 505.00 | 514.00 | 501.00 | 505.00 | 505.00 | - | 98,600 |
| May 26, 2026 | 482.00 | 505.00 | 478.00 | 505.00 | 505.00 | 4.77% | 111,800 |
| May 25, 2026 | 476.00 | 488.00 | 473.00 | 482.00 | 482.00 | 2.12% | 126,100 |
| May 22, 2026 | 471.00 | 472.00 | 463.00 | 472.00 | 472.00 | 0.64% | 61,800 |