Adtec Plasma Technology Co., Ltd. (TYO:6668)
Japan · Delayed Price · Currency is JPY 3,225.00
-25.00 (-0.77%)
May 26, 2026, 3:30 PM JST
Adtec Plasma Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3,220.00 | 3,240.00 | 3,105.00 | 3,225.00 | 3,225.00 | -0.77% | 97,500 |
| May 25, 2026 | 3,155.00 | 3,310.00 | 3,025.00 | 3,250.00 | 3,250.00 | 4.00% | 161,000 |
| May 22, 2026 | 2,914.00 | 3,165.00 | 2,891.00 | 3,125.00 | 3,125.00 | 6.76% | 139,000 |
| May 21, 2026 | 2,838.00 | 2,994.00 | 2,761.00 | 2,927.00 | 2,927.00 | 6.90% | 107,400 |
| May 20, 2026 | 2,830.00 | 2,879.00 | 2,695.00 | 2,738.00 | 2,738.00 | -4.90% | 134,600 |
| May 19, 2026 | 3,240.00 | 3,240.00 | 2,835.00 | 2,879.00 | 2,879.00 | -11.42% | 226,600 |
| May 18, 2026 | 3,260.00 | 3,370.00 | 3,230.00 | 3,250.00 | 3,250.00 | 1.56% | 112,500 |
| May 15, 2026 | 3,495.00 | 3,495.00 | 3,180.00 | 3,200.00 | 3,200.00 | -9.09% | 230,500 |
| May 14, 2026 | 3,330.00 | 3,700.00 | 3,325.00 | 3,520.00 | 3,520.00 | 7.65% | 252,900 |
| May 13, 2026 | 3,150.00 | 3,305.00 | 3,140.00 | 3,270.00 | 3,270.00 | 1.71% | 103,000 |
| May 12, 2026 | 3,100.00 | 3,215.00 | 3,095.00 | 3,215.00 | 3,215.00 | 3.04% | 68,500 |
| May 11, 2026 | 3,135.00 | 3,210.00 | 3,055.00 | 3,120.00 | 3,120.00 | 1.79% | 111,200 |
| May 8, 2026 | 2,830.00 | 3,085.00 | 2,830.00 | 3,065.00 | 3,065.00 | 7.92% | 161,500 |
| May 7, 2026 | 2,887.00 | 2,920.00 | 2,831.00 | 2,840.00 | 2,840.00 | 6.69% | 126,700 |
| May 1, 2026 | 2,672.00 | 2,700.00 | 2,646.00 | 2,662.00 | 2,662.00 | -0.37% | 90,900 |
| Apr 30, 2026 | 2,720.00 | 2,744.00 | 2,653.00 | 2,672.00 | 2,672.00 | -2.02% | 68,700 |
| Apr 28, 2026 | 2,715.00 | 2,787.00 | 2,630.00 | 2,727.00 | 2,727.00 | 0.63% | 181,200 |
| Apr 27, 2026 | 2,750.00 | 2,790.00 | 2,695.00 | 2,710.00 | 2,710.00 | 3.67% | 136,900 |
| Apr 24, 2026 | 2,646.00 | 2,683.00 | 2,584.00 | 2,614.00 | 2,614.00 | 0.19% | 83,400 |
| Apr 23, 2026 | 2,576.00 | 2,700.00 | 2,576.00 | 2,609.00 | 2,609.00 | 1.28% | 120,200 |
| Apr 22, 2026 | 2,683.00 | 2,699.00 | 2,551.00 | 2,576.00 | 2,576.00 | -4.56% | 128,600 |
| Apr 21, 2026 | 2,700.00 | 2,743.00 | 2,631.00 | 2,699.00 | 2,699.00 | -0.26% | 159,000 |
| Apr 20, 2026 | 2,776.00 | 2,891.00 | 2,670.00 | 2,706.00 | 2,706.00 | -3.50% | 164,500 |
| Apr 17, 2026 | 2,550.00 | 2,852.00 | 2,506.00 | 2,804.00 | 2,804.00 | 12.16% | 499,900 |
| Apr 16, 2026 | 2,316.00 | 2,506.00 | 2,316.00 | 2,500.00 | 2,500.00 | 12.82% | 255,800 |
| Apr 15, 2026 | 2,340.00 | 2,341.00 | 2,205.00 | 2,216.00 | 2,216.00 | -5.30% | 149,400 |
| Apr 14, 2026 | 2,298.00 | 2,389.00 | 2,285.00 | 2,340.00 | 2,340.00 | 2.72% | 231,200 |
| Apr 13, 2026 | 2,180.00 | 2,280.00 | 2,125.00 | 2,278.00 | 2,278.00 | 13.79% | 358,000 |
| Apr 10, 2026 | 1,967.00 | 2,026.00 | 1,954.00 | 2,002.00 | 2,002.00 | 2.40% | 82,000 |
| Apr 9, 2026 | 1,950.00 | 1,965.00 | 1,910.00 | 1,955.00 | 1,955.00 | 0.83% | 37,300 |
| Apr 8, 2026 | 1,898.00 | 1,946.00 | 1,885.00 | 1,939.00 | 1,939.00 | 5.50% | 21,100 |
| Apr 7, 2026 | 1,841.00 | 1,866.00 | 1,826.00 | 1,838.00 | 1,838.00 | 1.27% | 26,200 |
| Apr 6, 2026 | 1,831.00 | 1,840.00 | 1,809.00 | 1,815.00 | 1,815.00 | 4.61% | 30,200 |
| Apr 3, 2026 | 1,731.00 | 1,753.00 | 1,723.00 | 1,735.00 | 1,735.00 | 0.23% | 23,500 |
| Apr 2, 2026 | 1,755.00 | 1,804.00 | 1,721.00 | 1,731.00 | 1,731.00 | -2.70% | 28,300 |
| Apr 1, 2026 | 1,773.00 | 1,791.00 | 1,751.00 | 1,779.00 | 1,779.00 | 2.65% | 36,300 |
| Mar 31, 2026 | 1,723.00 | 1,763.00 | 1,700.00 | 1,733.00 | 1,733.00 | 0.58% | 33,500 |
| Mar 30, 2026 | 1,750.00 | 1,765.00 | 1,695.00 | 1,723.00 | 1,723.00 | -5.23% | 67,800 |
| Mar 27, 2026 | 1,811.00 | 1,844.00 | 1,800.00 | 1,818.00 | 1,818.00 | -1.46% | 22,200 |
| Mar 26, 2026 | 1,883.00 | 1,899.00 | 1,837.00 | 1,845.00 | 1,845.00 | -1.49% | 27,300 |
| Mar 25, 2026 | 1,860.00 | 1,882.00 | 1,848.00 | 1,873.00 | 1,873.00 | 2.63% | 33,600 |
| Mar 24, 2026 | 1,848.00 | 1,884.00 | 1,813.00 | 1,825.00 | 1,825.00 | 0.83% | 23,900 |
| Mar 23, 2026 | 1,824.00 | 1,838.00 | 1,788.00 | 1,810.00 | 1,810.00 | -4.94% | 71,200 |
| Mar 19, 2026 | 1,911.00 | 1,919.00 | 1,890.00 | 1,904.00 | 1,904.00 | -2.41% | 40,000 |
| Mar 18, 2026 | 1,927.00 | 1,954.00 | 1,926.00 | 1,951.00 | 1,951.00 | 1.25% | 25,500 |
| Mar 17, 2026 | 1,998.00 | 1,998.00 | 1,898.00 | 1,927.00 | 1,927.00 | -2.38% | 39,500 |
| Mar 16, 2026 | 1,995.00 | 2,007.00 | 1,943.00 | 1,974.00 | 1,974.00 | 2.87% | 42,400 |
| Mar 13, 2026 | 1,904.00 | 1,920.00 | 1,885.00 | 1,919.00 | 1,919.00 | -0.67% | 47,400 |
| Mar 12, 2026 | 1,944.00 | 1,990.00 | 1,924.00 | 1,932.00 | 1,932.00 | -1.38% | 37,200 |
| Mar 11, 2026 | 1,947.00 | 2,010.00 | 1,940.00 | 1,959.00 | 1,959.00 | 1.50% | 53,400 |