Skip to main content
logo
Adtec Plasma Technology Co., Ltd. (TYO:6668)
Japan flag Japan · Delayed Price · Currency is JPY
4,815.00
+410.00 (9.31%)
Oct 1, 2026, 3:30 PM JST

Adtec Plasma Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20264,445.004,870.004,445.004,815.004,815.009.31%133,700
Sep 30, 20264,470.004,540.004,305.004,405.004,405.00-0.11%50,800
Sep 29, 20264,420.004,450.004,325.004,410.004,410.001.15%46,900
Sep 28, 20264,400.004,530.004,360.004,360.004,360.001.87%84,300
Sep 25, 20264,225.004,370.004,175.004,280.004,280.00-94,800
Sep 24, 20264,090.004,350.004,090.004,280.004,280.002.88%110,000
Sep 18, 20263,920.004,235.003,885.004,160.004,160.006.26%115,700
Sep 17, 20263,915.003,985.003,815.003,915.003,915.001.82%58,400
Sep 16, 20263,740.003,845.003,700.003,845.003,845.001.72%79,800
Sep 15, 20263,530.003,810.003,450.003,780.003,780.003.14%131,300
Sep 14, 20263,825.003,835.003,610.003,665.003,665.00-7.57%118,500
Sep 11, 20263,960.004,005.003,880.003,965.003,965.00-5.60%51,900
Sep 10, 20263,800.004,240.003,755.004,200.004,200.0011.55%126,700
Sep 9, 20263,730.003,860.003,685.003,765.003,765.00-0.92%67,300
Sep 8, 20264,035.004,050.003,800.003,800.003,800.00-7.43%58,800
Sep 7, 20264,100.004,245.004,100.004,105.004,105.000.74%63,700
Sep 4, 20263,880.004,130.003,865.004,075.004,075.005.71%70,200
Sep 3, 20264,135.004,135.003,850.003,855.003,855.00-5.17%46,200
Sep 2, 20264,060.004,140.003,990.004,065.004,065.00-0.85%46,600
Sep 1, 20264,180.004,195.004,050.004,100.004,100.00-3.30%66,400
Aug 31, 20263,970.004,255.003,900.004,240.004,240.001.44%103,600
Aug 28, 20263,985.004,265.003,985.004,180.004,180.004.84%89,100
Aug 27, 20264,100.004,330.003,940.004,005.003,987.04-2.20%120,200
Aug 26, 20263,670.004,140.003,670.004,095.004,076.6413.75%226,400
Aug 25, 20263,470.003,600.003,380.003,600.003,583.864.65%68,100
Aug 24, 20263,515.003,515.003,340.003,440.003,424.58-0.15%53,200
Aug 21, 20263,525.003,525.003,390.003,445.003,429.56-4.04%125,800
Aug 20, 20263,635.003,640.003,490.003,590.003,573.91-1.10%43,800
Aug 19, 20263,600.003,670.003,485.003,630.003,613.73-4.10%87,300
Aug 18, 20263,900.004,060.003,770.003,785.003,768.03-3.69%83,600
Aug 17, 20263,860.003,935.003,735.003,930.003,912.385.65%45,400
Aug 14, 20263,760.003,865.003,705.003,720.003,703.320.40%53,600
Aug 13, 20263,730.003,760.003,580.003,705.003,688.391.23%77,100
Aug 12, 20263,460.003,750.003,435.003,660.003,643.595.93%133,700
Aug 10, 20263,550.003,560.003,420.003,455.003,439.51-1.71%53,900
Aug 7, 20263,700.003,735.003,435.003,515.003,499.24-4.09%104,900
Aug 6, 20263,725.003,855.003,640.003,665.003,648.57-4.93%147,300
Aug 5, 20263,720.003,950.003,670.003,855.003,837.722.25%178,100
Aug 4, 20263,540.003,845.003,485.003,770.003,753.1016.00%442,200
Aug 3, 20262,821.003,280.002,791.003,250.003,235.4313.20%289,500
Jul 31, 20262,927.002,985.002,817.002,871.002,858.1311.41%190,300
Jul 30, 20262,538.002,711.002,502.002,577.002,565.452.06%240,500
Jul 29, 20262,748.002,810.002,449.002,525.002,513.68-6.41%194,000
Jul 28, 20262,789.002,800.002,658.002,698.002,685.90-9.43%196,200
Jul 27, 20263,135.003,135.002,880.002,979.002,965.64-4.98%227,800
Jul 24, 20263,245.003,280.003,080.003,135.003,120.95-5.43%109,200
Jul 23, 20263,360.003,510.003,290.003,315.003,300.140.76%178,500
Jul 22, 20263,160.003,480.003,145.003,290.003,275.255.79%241,100
Jul 21, 20263,195.003,245.003,010.003,110.003,096.06-0.48%403,200
Jul 17, 20263,410.003,410.003,125.003,125.003,110.99-18.30%380,400