Punch Industry Co., Ltd. (TYO:6165)
Japan · Delayed Price · Currency is JPY 517.00
+2.00 (0.39%)
May 29, 2026, 3:30 PM JST
Punch Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 464.00 | 472.00 | 462.00 | 469.00 | 469.00 | 2.40% | 44,100 |
| May 20, 2026 | 463.00 | 464.00 | 455.00 | 458.00 | 458.00 | -0.87% | 48,000 |
| May 19, 2026 | 470.00 | 472.00 | 462.00 | 462.00 | 462.00 | -0.65% | 57,600 |
| May 18, 2026 | 463.00 | 470.00 | 462.00 | 465.00 | 465.00 | 0.87% | 32,800 |
| May 15, 2026 | 470.00 | 475.00 | 460.00 | 461.00 | 461.00 | -1.91% | 81,300 |
| May 14, 2026 | 510.00 | 510.00 | 468.00 | 470.00 | 470.00 | -9.09% | 269,500 |
| May 13, 2026 | 516.00 | 522.00 | 512.00 | 517.00 | 517.00 | -0.96% | 74,400 |
| May 12, 2026 | 512.00 | 527.00 | 511.00 | 522.00 | 522.00 | 5.03% | 177,100 |
| May 11, 2026 | 497.00 | 505.00 | 496.00 | 497.00 | 497.00 | 0.61% | 91,800 |
| May 8, 2026 | 492.00 | 496.00 | 488.00 | 494.00 | 494.00 | 0.41% | 13,000 |
| May 7, 2026 | 483.00 | 499.00 | 483.00 | 492.00 | 492.00 | 2.50% | 58,000 |
| May 1, 2026 | 485.00 | 485.00 | 477.00 | 480.00 | 480.00 | -0.83% | 50,700 |
| Apr 30, 2026 | 491.00 | 491.00 | 484.00 | 484.00 | 484.00 | -2.02% | 24,600 |
| Apr 28, 2026 | 491.00 | 494.00 | 488.00 | 494.00 | 494.00 | 1.44% | 14,900 |
| Apr 27, 2026 | 487.00 | 493.00 | 482.00 | 487.00 | 487.00 | 0.21% | 25,500 |
| Apr 24, 2026 | 492.00 | 492.00 | 485.00 | 486.00 | 486.00 | -0.41% | 27,400 |
| Apr 23, 2026 | 489.00 | 493.00 | 482.00 | 488.00 | 488.00 | 0.41% | 41,600 |
| Apr 22, 2026 | 494.00 | 494.00 | 484.00 | 486.00 | 486.00 | -1.02% | 41,900 |
| Apr 21, 2026 | 498.00 | 498.00 | 485.00 | 491.00 | 491.00 | -1.80% | 51,200 |
| Apr 20, 2026 | 487.00 | 500.00 | 487.00 | 500.00 | 500.00 | 3.73% | 87,100 |
| Apr 17, 2026 | 478.00 | 482.00 | 476.00 | 482.00 | 482.00 | 0.84% | 28,600 |
| Apr 16, 2026 | 484.00 | 484.00 | 477.00 | 478.00 | 478.00 | -0.62% | 62,600 |
| Apr 15, 2026 | 489.00 | 493.00 | 480.00 | 481.00 | 481.00 | -1.64% | 43,200 |
| Apr 14, 2026 | 486.00 | 489.00 | 482.00 | 489.00 | 489.00 | 1.24% | 48,200 |
| Apr 13, 2026 | 491.00 | 493.00 | 483.00 | 483.00 | 483.00 | -1.02% | 50,100 |
| Apr 10, 2026 | 483.00 | 494.00 | 483.00 | 488.00 | 488.00 | 1.24% | 38,100 |
| Apr 9, 2026 | 487.00 | 492.00 | 481.00 | 482.00 | 482.00 | -0.82% | 47,200 |
| Apr 8, 2026 | 483.00 | 488.00 | 483.00 | 486.00 | 486.00 | 2.10% | 45,800 |
| Apr 7, 2026 | 477.00 | 481.00 | 472.00 | 476.00 | 476.00 | -0.42% | 33,700 |
| Apr 6, 2026 | 483.00 | 483.00 | 476.00 | 478.00 | 478.00 | -0.21% | 18,100 |
| Apr 3, 2026 | 484.00 | 487.00 | 478.00 | 479.00 | 479.00 | -0.42% | 21,000 |
| Apr 2, 2026 | 495.00 | 495.00 | 480.00 | 481.00 | 481.00 | -2.04% | 33,500 |
| Apr 1, 2026 | 478.00 | 491.00 | 478.00 | 491.00 | 491.00 | 4.47% | 40,400 |
| Mar 31, 2026 | 475.00 | 482.00 | 470.00 | 470.00 | 470.00 | -1.05% | 49,900 |
| Mar 30, 2026 | 479.00 | 479.00 | 473.00 | 475.00 | 475.00 | -2.98% | 49,600 |
| Mar 27, 2026 | 487.00 | 501.00 | 484.00 | 500.00 | 489.57 | 3.31% | 68,800 |
| Mar 26, 2026 | 493.00 | 495.00 | 481.00 | 484.00 | 473.90 | -1.22% | 46,000 |
| Mar 25, 2026 | 480.00 | 490.00 | 480.00 | 490.00 | 479.78 | 3.81% | 42,100 |
| Mar 24, 2026 | 474.00 | 476.00 | 469.00 | 472.00 | 462.15 | 1.29% | 49,000 |
| Mar 23, 2026 | 470.00 | 470.00 | 457.00 | 466.00 | 456.28 | -4.51% | 123,000 |
| Mar 19, 2026 | 500.00 | 500.00 | 488.00 | 488.00 | 477.82 | -3.37% | 64,300 |
| Mar 18, 2026 | 495.00 | 505.00 | 495.00 | 505.00 | 494.47 | 2.64% | 49,000 |
| Mar 17, 2026 | 495.00 | 498.00 | 491.00 | 492.00 | 481.74 | -0.61% | 50,700 |
| Mar 16, 2026 | 491.00 | 498.00 | 491.00 | 495.00 | 484.67 | - | 60,200 |