Adtec Plasma Technology Co., Ltd. (TYO:6668)
Japan · Delayed Price · Currency is JPY 1,442.00
+26.00 (1.84%)
Jan 23, 2026, 10:59 AM JST
Adtec Plasma Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,419.00 | 1,430.00 | 1,400.00 | 1,416.00 | 1,416.00 | 1.22% | 32,600 |
| Jan 21, 2026 | 1,403.00 | 1,438.00 | 1,398.00 | 1,399.00 | 1,399.00 | -2.37% | 40,900 |
| Jan 20, 2026 | 1,450.00 | 1,455.00 | 1,414.00 | 1,433.00 | 1,433.00 | -0.62% | 39,000 |
| Jan 19, 2026 | 1,430.00 | 1,458.00 | 1,419.00 | 1,442.00 | 1,442.00 | 0.84% | 68,200 |
| Jan 16, 2026 | 1,404.00 | 1,439.00 | 1,395.00 | 1,430.00 | 1,430.00 | 0.85% | 55,400 |
| Jan 15, 2026 | 1,420.00 | 1,427.00 | 1,406.00 | 1,418.00 | 1,418.00 | -0.14% | 49,500 |
| Jan 14, 2026 | 1,395.00 | 1,428.00 | 1,389.00 | 1,420.00 | 1,420.00 | 2.23% | 103,600 |
| Jan 13, 2026 | 1,321.00 | 1,400.00 | 1,321.00 | 1,389.00 | 1,389.00 | 3.73% | 176,100 |
| Jan 9, 2026 | 1,356.00 | 1,364.00 | 1,322.00 | 1,339.00 | 1,339.00 | -0.96% | 71,900 |
| Jan 8, 2026 | 1,345.00 | 1,389.00 | 1,340.00 | 1,352.00 | 1,352.00 | 2.81% | 103,300 |
| Jan 7, 2026 | 1,296.00 | 1,334.00 | 1,291.00 | 1,315.00 | 1,315.00 | 1.39% | 62,900 |
| Jan 6, 2026 | 1,290.00 | 1,333.00 | 1,290.00 | 1,297.00 | 1,297.00 | 1.17% | 79,200 |
| Jan 5, 2026 | 1,265.00 | 1,282.00 | 1,264.00 | 1,282.00 | 1,282.00 | 1.99% | 36,800 |
| Dec 30, 2025 | 1,255.00 | 1,271.00 | 1,255.00 | 1,257.00 | 1,257.00 | -0.32% | 19,700 |
| Dec 29, 2025 | 1,252.00 | 1,273.00 | 1,252.00 | 1,261.00 | 1,261.00 | 1.12% | 41,400 |
| Dec 26, 2025 | 1,254.00 | 1,260.00 | 1,242.00 | 1,247.00 | 1,247.00 | -0.32% | 38,400 |
| Dec 25, 2025 | 1,248.00 | 1,264.00 | 1,248.00 | 1,251.00 | 1,251.00 | -0.56% | 26,800 |
| Dec 24, 2025 | 1,255.00 | 1,263.00 | 1,251.00 | 1,258.00 | 1,258.00 | 0.24% | 26,900 |
| Dec 23, 2025 | 1,240.00 | 1,255.00 | 1,236.00 | 1,255.00 | 1,255.00 | 1.21% | 51,500 |
| Dec 22, 2025 | 1,245.00 | 1,252.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.40% | 30,200 |
| Dec 19, 2025 | 1,230.00 | 1,248.00 | 1,225.00 | 1,235.00 | 1,235.00 | 0.98% | 45,400 |
| Dec 18, 2025 | 1,235.00 | 1,248.00 | 1,223.00 | 1,223.00 | 1,223.00 | -1.53% | 23,500 |
| Dec 17, 2025 | 1,251.00 | 1,258.00 | 1,240.00 | 1,242.00 | 1,242.00 | -0.88% | 24,500 |
| Dec 16, 2025 | 1,255.00 | 1,256.00 | 1,247.00 | 1,253.00 | 1,253.00 | -0.63% | 17,900 |
| Dec 15, 2025 | 1,235.00 | 1,261.00 | 1,235.00 | 1,261.00 | 1,261.00 | 2.02% | 23,400 |
| Dec 12, 2025 | 1,261.00 | 1,262.00 | 1,235.00 | 1,236.00 | 1,236.00 | -1.04% | 20,400 |
| Dec 11, 2025 | 1,251.00 | 1,259.00 | 1,246.00 | 1,249.00 | 1,249.00 | -0.24% | 17,300 |
| Dec 10, 2025 | 1,253.00 | 1,263.00 | 1,241.00 | 1,252.00 | 1,252.00 | -0.63% | 33,600 |
| Dec 9, 2025 | 1,267.00 | 1,273.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.32% | 16,500 |
| Dec 8, 2025 | 1,245.00 | 1,264.00 | 1,243.00 | 1,264.00 | 1,264.00 | 1.77% | 24,500 |
| Dec 5, 2025 | 1,247.00 | 1,255.00 | 1,242.00 | 1,242.00 | 1,242.00 | -1.43% | 33,100 |
| Dec 4, 2025 | 1,245.00 | 1,260.00 | 1,236.00 | 1,260.00 | 1,260.00 | 0.80% | 33,300 |
| Dec 3, 2025 | 1,245.00 | 1,262.00 | 1,245.00 | 1,250.00 | 1,250.00 | 0.40% | 25,800 |
| Dec 2, 2025 | 1,268.00 | 1,268.00 | 1,244.00 | 1,245.00 | 1,245.00 | -1.11% | 27,600 |
| Dec 1, 2025 | 1,275.00 | 1,275.00 | 1,252.00 | 1,259.00 | 1,259.00 | -1.25% | 37,400 |
| Nov 28, 2025 | 1,270.00 | 1,277.00 | 1,262.00 | 1,275.00 | 1,275.00 | 1.27% | 17,600 |
| Nov 27, 2025 | 1,264.00 | 1,267.00 | 1,255.00 | 1,259.00 | 1,259.00 | 0.48% | 24,200 |
| Nov 26, 2025 | 1,238.00 | 1,255.00 | 1,231.00 | 1,253.00 | 1,253.00 | 2.37% | 22,200 |
| Nov 25, 2025 | 1,232.00 | 1,240.00 | 1,224.00 | 1,224.00 | 1,224.00 | 0.58% | 32,200 |
| Nov 21, 2025 | 1,235.00 | 1,237.00 | 1,211.00 | 1,217.00 | 1,217.00 | -3.79% | 53,100 |
| Nov 20, 2025 | 1,235.00 | 1,268.00 | 1,229.00 | 1,265.00 | 1,265.00 | 4.98% | 80,900 |
| Nov 19, 2025 | 1,208.00 | 1,231.00 | 1,196.00 | 1,205.00 | 1,205.00 | -0.50% | 40,400 |
| Nov 18, 2025 | 1,251.00 | 1,258.00 | 1,205.00 | 1,211.00 | 1,211.00 | -3.35% | 38,900 |
| Nov 17, 2025 | 1,262.00 | 1,262.00 | 1,238.00 | 1,253.00 | 1,253.00 | -0.71% | 27,000 |
| Nov 14, 2025 | 1,257.00 | 1,264.00 | 1,246.00 | 1,262.00 | 1,262.00 | -0.16% | 32,400 |
| Nov 13, 2025 | 1,258.00 | 1,269.00 | 1,243.00 | 1,264.00 | 1,264.00 | 0.80% | 18,200 |
| Nov 12, 2025 | 1,237.00 | 1,264.00 | 1,235.00 | 1,254.00 | 1,254.00 | 1.13% | 57,900 |
| Nov 11, 2025 | 1,243.00 | 1,243.00 | 1,227.00 | 1,240.00 | 1,240.00 | - | 28,500 |
| Nov 10, 2025 | 1,233.00 | 1,245.00 | 1,228.00 | 1,240.00 | 1,240.00 | 0.73% | 16,400 |
| Nov 7, 2025 | 1,238.00 | 1,252.00 | 1,215.00 | 1,231.00 | 1,231.00 | -1.91% | 43,300 |