Skip to main content
logo
Adtec Plasma Technology Co., Ltd. (TYO:6668)
Japan flag Japan · Delayed Price · Currency is JPY
3,445.00
-145.00 (-4.04%)
Aug 21, 2026, 3:30 PM JST

Adtec Plasma Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20263,525.003,525.003,390.003,485.00--2.92%58,500
Aug 20, 20263,635.003,640.003,490.003,590.003,590.00-1.10%43,800
Aug 19, 20263,600.003,670.003,485.003,630.003,630.00-4.10%87,300
Aug 18, 20263,900.004,060.003,770.003,785.003,785.00-3.69%83,600
Aug 17, 20263,860.003,935.003,735.003,930.003,930.005.65%45,400
Aug 14, 20263,760.003,865.003,705.003,720.003,720.000.40%53,600
Aug 13, 20263,730.003,760.003,580.003,705.003,705.001.23%77,100
Aug 12, 20263,460.003,750.003,435.003,660.003,660.005.93%133,700
Aug 10, 20263,550.003,560.003,420.003,455.003,455.00-1.71%53,900
Aug 7, 20263,700.003,735.003,435.003,515.003,515.00-4.09%104,900
Aug 6, 20263,725.003,855.003,640.003,665.003,665.00-4.93%147,300
Aug 5, 20263,720.003,950.003,670.003,855.003,855.002.25%178,100
Aug 4, 20263,540.003,845.003,485.003,770.003,770.0016.00%442,200
Aug 3, 20262,821.003,280.002,791.003,250.003,250.0013.20%289,500
Jul 31, 20262,927.002,985.002,817.002,871.002,871.0011.41%190,300
Jul 30, 20262,538.002,711.002,502.002,577.002,577.002.06%240,500
Jul 29, 20262,748.002,810.002,449.002,525.002,525.00-6.41%194,000
Jul 28, 20262,789.002,800.002,658.002,698.002,698.00-9.43%196,200
Jul 27, 20263,135.003,135.002,880.002,979.002,979.00-4.98%227,800
Jul 24, 20263,245.003,280.003,080.003,135.003,135.00-5.43%109,200
Jul 23, 20263,360.003,510.003,290.003,315.003,315.000.76%178,500
Jul 22, 20263,160.003,480.003,145.003,290.003,290.005.79%241,100
Jul 21, 20263,195.003,245.003,010.003,110.003,110.00-0.48%403,200
Jul 17, 20263,410.003,410.003,125.003,125.003,125.00-18.30%380,400
Jul 16, 20263,810.003,905.003,675.003,825.003,825.00-0.65%199,200
Jul 15, 20263,800.004,090.003,665.003,850.003,850.000.13%246,500
Jul 14, 20263,485.003,885.003,405.003,845.003,845.008.16%202,600
Jul 13, 20263,775.003,970.003,520.003,555.003,555.00-4.95%509,400
Jul 10, 20263,680.003,850.003,680.003,740.003,740.002.33%220,400
Jul 9, 20263,315.003,730.003,310.003,655.003,655.0012.63%195,900
Jul 8, 20263,190.003,285.003,125.003,245.003,245.00-2.55%87,300
Jul 7, 20263,620.003,620.003,270.003,330.003,330.00-8.39%118,700
Jul 6, 20263,750.003,870.003,535.003,635.003,635.00-2.55%60,800
Jul 3, 20263,600.003,740.003,445.003,730.003,730.00-1.32%72,100
Jul 2, 20263,985.003,985.003,780.003,780.003,780.00-9.89%69,000
Jul 1, 20264,000.004,235.004,000.004,195.004,195.004.88%116,500
Jun 30, 20263,870.004,015.003,575.004,000.004,000.005.26%208,000
Jun 29, 20264,110.004,110.003,665.003,800.003,800.00-9.09%113,600
Jun 26, 20264,225.004,325.004,075.004,180.004,180.00-2.68%82,700
Jun 25, 20263,950.004,470.003,930.004,295.004,295.0012.73%210,800
Jun 24, 20263,570.003,850.003,490.003,810.003,810.004.67%112,100
Jun 23, 20263,835.003,835.003,640.003,640.003,640.00-6.79%67,000
Jun 22, 20263,805.004,095.003,760.003,905.003,905.003.72%134,300
Jun 19, 20263,450.003,850.003,450.003,765.003,765.0014.09%179,700
Jun 18, 20263,250.003,450.003,250.003,300.003,300.001.69%77,600
Jun 17, 20263,205.003,315.003,205.003,245.003,245.00-0.31%31,400
Jun 16, 20263,285.003,350.003,205.003,255.003,255.00-1.36%61,400
Jun 15, 20263,050.003,300.003,050.003,300.003,300.0011.94%95,800
Jun 12, 20263,000.003,070.002,910.002,948.002,948.002.29%46,400
Jun 11, 20262,801.002,900.002,750.002,882.002,882.000.59%32,100