Punch Industry Co., Ltd. (TYO:6165)
Japan · Delayed Price · Currency is JPY 546.00
+23.00 (4.40%)
Oct 5, 2026, 3:30 PM JST
Punch Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 540.00 | 540.00 | 519.00 | 523.00 | 523.00 | -3.15% | 75,700 |
| Oct 1, 2026 | 546.00 | 546.00 | 538.00 | 540.00 | 540.00 | -0.55% | 19,400 |
| Sep 30, 2026 | 540.00 | 546.00 | 538.00 | 543.00 | 543.00 | 0.18% | 34,700 |
| Sep 29, 2026 | 552.00 | 552.00 | 542.00 | 542.00 | 542.00 | -0.54% | 33,900 |
| Sep 28, 2026 | 552.00 | 559.00 | 552.00 | 555.00 | 544.95 | 0.54% | 56,400 |
| Sep 25, 2026 | 550.00 | 554.00 | 543.00 | 552.00 | 542.00 | 0.36% | 81,700 |
| Sep 24, 2026 | 545.00 | 553.00 | 545.00 | 550.00 | 540.04 | 1.29% | 99,500 |
| Sep 18, 2026 | 540.00 | 545.00 | 538.00 | 543.00 | 533.17 | 0.74% | 28,900 |
| Sep 17, 2026 | 536.00 | 540.00 | 534.00 | 539.00 | 529.24 | 1.32% | 31,800 |
| Sep 16, 2026 | 533.00 | 536.00 | 530.00 | 532.00 | 522.37 | -0.19% | 24,800 |
| Sep 15, 2026 | 528.00 | 533.00 | 526.00 | 533.00 | 523.35 | 1.33% | 30,700 |
| Sep 14, 2026 | 520.00 | 527.00 | 514.00 | 526.00 | 516.48 | 0.96% | 61,200 |
| Sep 11, 2026 | 521.00 | 524.00 | 516.00 | 521.00 | 511.57 | -1.70% | 60,100 |
| Sep 10, 2026 | 536.00 | 536.00 | 525.00 | 530.00 | 520.40 | -0.93% | 35,900 |
| Sep 9, 2026 | 537.00 | 542.00 | 533.00 | 535.00 | 525.31 | -0.37% | 50,900 |
| Sep 8, 2026 | 554.00 | 554.00 | 537.00 | 537.00 | 527.28 | -2.89% | 46,400 |
| Sep 7, 2026 | 557.00 | 562.00 | 550.00 | 553.00 | 542.99 | -0.36% | 48,300 |
| Sep 4, 2026 | 550.00 | 560.00 | 545.00 | 555.00 | 544.95 | 1.65% | 79,500 |
| Sep 3, 2026 | 546.00 | 550.00 | 539.00 | 546.00 | 536.11 | 0.55% | 92,800 |
| Sep 2, 2026 | 547.00 | 547.00 | 537.00 | 543.00 | 533.17 | -1.99% | 103,400 |
| Sep 1, 2026 | 555.00 | 555.00 | 547.00 | 554.00 | 543.97 | -0.18% | 30,800 |
| Aug 31, 2026 | 549.00 | 556.00 | 546.00 | 555.00 | 544.95 | 1.28% | 83,800 |
| Aug 28, 2026 | 552.00 | 556.00 | 547.00 | 548.00 | 538.08 | -0.90% | 66,700 |
| Aug 27, 2026 | 561.00 | 563.00 | 550.00 | 553.00 | 542.99 | -1.43% | 74,600 |
| Aug 26, 2026 | 559.00 | 562.00 | 554.00 | 561.00 | 550.84 | -0.18% | 105,800 |
| Aug 25, 2026 | 555.00 | 573.00 | 555.00 | 562.00 | 551.82 | 6.64% | 336,800 |
| Aug 24, 2026 | 527.00 | 533.00 | 523.00 | 527.00 | 517.46 | 0.19% | 23,800 |
| Aug 21, 2026 | 519.00 | 528.00 | 518.00 | 526.00 | 516.48 | 0.19% | 46,500 |
| Aug 20, 2026 | 518.00 | 525.00 | 515.00 | 525.00 | 515.49 | 2.34% | 34,200 |
| Aug 19, 2026 | 522.00 | 522.00 | 511.00 | 513.00 | 503.71 | -2.29% | 82,500 |
| Aug 18, 2026 | 536.00 | 536.00 | 524.00 | 525.00 | 515.49 | -2.23% | 57,600 |
| Aug 17, 2026 | 529.00 | 538.00 | 527.00 | 537.00 | 527.28 | 1.70% | 78,800 |
| Aug 14, 2026 | 530.00 | 530.00 | 524.00 | 528.00 | 518.44 | - | 36,700 |
| Aug 13, 2026 | 525.00 | 529.00 | 522.00 | 528.00 | 518.44 | 0.76% | 51,000 |
| Aug 12, 2026 | 527.00 | 528.00 | 517.00 | 524.00 | 514.51 | -0.76% | 103,500 |
| Aug 10, 2026 | 528.00 | 539.00 | 525.00 | 528.00 | 518.44 | 1.93% | 124,900 |
| Aug 7, 2026 | 525.00 | 525.00 | 511.00 | 518.00 | 508.62 | -1.33% | 56,900 |
| Aug 6, 2026 | 517.00 | 529.00 | 515.00 | 525.00 | 515.49 | 2.34% | 86,300 |
| Aug 5, 2026 | 512.00 | 516.00 | 512.00 | 513.00 | 503.71 | 0.59% | 42,400 |
| Aug 4, 2026 | 510.00 | 514.00 | 508.00 | 510.00 | 500.76 | 0.20% | 40,900 |
| Aug 3, 2026 | 512.00 | 516.00 | 499.00 | 509.00 | 499.78 | 1.39% | 78,200 |
| Jul 31, 2026 | 505.00 | 505.00 | 497.00 | 502.00 | 492.91 | 0.20% | 50,300 |
| Jul 30, 2026 | 494.00 | 503.00 | 489.00 | 501.00 | 491.93 | 1.42% | 89,300 |
| Jul 29, 2026 | 491.00 | 494.00 | 481.00 | 494.00 | 485.05 | 0.61% | 84,000 |
| Jul 28, 2026 | 505.00 | 505.00 | 489.00 | 491.00 | 482.11 | -2.96% | 95,300 |
| Jul 27, 2026 | 500.00 | 508.00 | 499.00 | 506.00 | 496.84 | 2.22% | 75,400 |
| Jul 24, 2026 | 499.00 | 502.00 | 489.00 | 495.00 | 486.04 | -1.20% | 60,400 |
| Jul 23, 2026 | 501.00 | 510.00 | 499.00 | 501.00 | 491.93 | - | 31,000 |
| Jul 22, 2026 | 495.00 | 507.00 | 495.00 | 501.00 | 491.93 | 1.62% | 83,100 |
| Jul 21, 2026 | 474.00 | 495.00 | 474.00 | 493.00 | 484.07 | 3.79% | 119,400 |