Adtec Plasma Technology Co., Ltd. (TYO:6668)
Japan · Delayed Price · Currency is JPY 3,965.00
-235.00 (-5.60%)
Sep 11, 2026, 3:30 PM JST
Adtec Plasma Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3,960.00 | 4,005.00 | 3,880.00 | 3,965.00 | 3,965.00 | -5.60% | 51,900 |
| Sep 10, 2026 | 3,800.00 | 4,240.00 | 3,755.00 | 4,200.00 | 4,200.00 | 11.55% | 126,700 |
| Sep 9, 2026 | 3,730.00 | 3,860.00 | 3,685.00 | 3,765.00 | 3,765.00 | -0.92% | 67,300 |
| Sep 8, 2026 | 4,035.00 | 4,050.00 | 3,800.00 | 3,800.00 | 3,800.00 | -7.43% | 58,800 |
| Sep 7, 2026 | 4,100.00 | 4,245.00 | 4,100.00 | 4,105.00 | 4,105.00 | 0.74% | 63,700 |
| Sep 4, 2026 | 3,880.00 | 4,130.00 | 3,865.00 | 4,075.00 | 4,075.00 | 5.71% | 70,200 |
| Sep 3, 2026 | 4,135.00 | 4,135.00 | 3,850.00 | 3,855.00 | 3,855.00 | -5.17% | 46,200 |
| Sep 2, 2026 | 4,060.00 | 4,140.00 | 3,990.00 | 4,065.00 | 4,065.00 | -0.85% | 46,600 |
| Sep 1, 2026 | 4,180.00 | 4,195.00 | 4,050.00 | 4,100.00 | 4,100.00 | -3.30% | 66,400 |
| Aug 31, 2026 | 3,970.00 | 4,255.00 | 3,900.00 | 4,240.00 | 4,240.00 | 1.44% | 103,600 |
| Aug 28, 2026 | 3,985.00 | 4,265.00 | 3,985.00 | 4,180.00 | 4,180.00 | 4.84% | 89,100 |
| Aug 27, 2026 | 4,100.00 | 4,330.00 | 3,940.00 | 4,005.00 | 3,987.04 | -2.20% | 120,200 |
| Aug 26, 2026 | 3,670.00 | 4,140.00 | 3,670.00 | 4,095.00 | 4,076.64 | 13.75% | 226,400 |
| Aug 25, 2026 | 3,470.00 | 3,600.00 | 3,380.00 | 3,600.00 | 3,583.86 | 4.65% | 68,100 |
| Aug 24, 2026 | 3,515.00 | 3,515.00 | 3,340.00 | 3,440.00 | 3,424.58 | -0.15% | 53,200 |
| Aug 21, 2026 | 3,525.00 | 3,525.00 | 3,390.00 | 3,445.00 | 3,429.56 | -4.04% | 125,800 |
| Aug 20, 2026 | 3,635.00 | 3,640.00 | 3,490.00 | 3,590.00 | 3,573.91 | -1.10% | 43,800 |
| Aug 19, 2026 | 3,600.00 | 3,670.00 | 3,485.00 | 3,630.00 | 3,613.73 | -4.10% | 87,300 |
| Aug 18, 2026 | 3,900.00 | 4,060.00 | 3,770.00 | 3,785.00 | 3,768.03 | -3.69% | 83,600 |
| Aug 17, 2026 | 3,860.00 | 3,935.00 | 3,735.00 | 3,930.00 | 3,912.38 | 5.65% | 45,400 |
| Aug 14, 2026 | 3,760.00 | 3,865.00 | 3,705.00 | 3,720.00 | 3,703.32 | 0.40% | 53,600 |
| Aug 13, 2026 | 3,730.00 | 3,760.00 | 3,580.00 | 3,705.00 | 3,688.39 | 1.23% | 77,100 |
| Aug 12, 2026 | 3,460.00 | 3,750.00 | 3,435.00 | 3,660.00 | 3,643.59 | 5.93% | 133,700 |
| Aug 10, 2026 | 3,550.00 | 3,560.00 | 3,420.00 | 3,455.00 | 3,439.51 | -1.71% | 53,900 |
| Aug 7, 2026 | 3,700.00 | 3,735.00 | 3,435.00 | 3,515.00 | 3,499.24 | -4.09% | 104,900 |
| Aug 6, 2026 | 3,725.00 | 3,855.00 | 3,640.00 | 3,665.00 | 3,648.57 | -4.93% | 147,300 |
| Aug 5, 2026 | 3,720.00 | 3,950.00 | 3,670.00 | 3,855.00 | 3,837.72 | 2.25% | 178,100 |
| Aug 4, 2026 | 3,540.00 | 3,845.00 | 3,485.00 | 3,770.00 | 3,753.10 | 16.00% | 442,200 |
| Aug 3, 2026 | 2,821.00 | 3,280.00 | 2,791.00 | 3,250.00 | 3,235.43 | 13.20% | 289,500 |
| Jul 31, 2026 | 2,927.00 | 2,985.00 | 2,817.00 | 2,871.00 | 2,858.13 | 11.41% | 190,300 |
| Jul 30, 2026 | 2,538.00 | 2,711.00 | 2,502.00 | 2,577.00 | 2,565.45 | 2.06% | 240,500 |
| Jul 29, 2026 | 2,748.00 | 2,810.00 | 2,449.00 | 2,525.00 | 2,513.68 | -6.41% | 194,000 |
| Jul 28, 2026 | 2,789.00 | 2,800.00 | 2,658.00 | 2,698.00 | 2,685.90 | -9.43% | 196,200 |
| Jul 27, 2026 | 3,135.00 | 3,135.00 | 2,880.00 | 2,979.00 | 2,965.64 | -4.98% | 227,800 |
| Jul 24, 2026 | 3,245.00 | 3,280.00 | 3,080.00 | 3,135.00 | 3,120.95 | -5.43% | 109,200 |
| Jul 23, 2026 | 3,360.00 | 3,510.00 | 3,290.00 | 3,315.00 | 3,300.14 | 0.76% | 178,500 |
| Jul 22, 2026 | 3,160.00 | 3,480.00 | 3,145.00 | 3,290.00 | 3,275.25 | 5.79% | 241,100 |
| Jul 21, 2026 | 3,195.00 | 3,245.00 | 3,010.00 | 3,110.00 | 3,096.06 | -0.48% | 403,200 |
| Jul 17, 2026 | 3,410.00 | 3,410.00 | 3,125.00 | 3,125.00 | 3,110.99 | -18.30% | 380,400 |
| Jul 16, 2026 | 3,810.00 | 3,905.00 | 3,675.00 | 3,825.00 | 3,807.85 | -0.65% | 199,200 |
| Jul 15, 2026 | 3,800.00 | 4,090.00 | 3,665.00 | 3,850.00 | 3,832.74 | 0.13% | 246,500 |
| Jul 14, 2026 | 3,485.00 | 3,885.00 | 3,405.00 | 3,845.00 | 3,827.76 | 8.16% | 202,600 |
| Jul 13, 2026 | 3,775.00 | 3,970.00 | 3,520.00 | 3,555.00 | 3,539.06 | -4.95% | 509,400 |
| Jul 10, 2026 | 3,680.00 | 3,850.00 | 3,680.00 | 3,740.00 | 3,723.23 | 2.33% | 220,400 |
| Jul 9, 2026 | 3,315.00 | 3,730.00 | 3,310.00 | 3,655.00 | 3,638.61 | 12.63% | 195,900 |
| Jul 8, 2026 | 3,190.00 | 3,285.00 | 3,125.00 | 3,245.00 | 3,230.45 | -2.55% | 87,300 |
| Jul 7, 2026 | 3,620.00 | 3,620.00 | 3,270.00 | 3,330.00 | 3,315.07 | -8.39% | 118,700 |
| Jul 6, 2026 | 3,750.00 | 3,870.00 | 3,535.00 | 3,635.00 | 3,618.70 | -2.55% | 60,800 |
| Jul 3, 2026 | 3,600.00 | 3,740.00 | 3,445.00 | 3,730.00 | 3,713.28 | -1.32% | 72,100 |
| Jul 2, 2026 | 3,985.00 | 3,985.00 | 3,780.00 | 3,780.00 | 3,763.05 | -9.89% | 69,000 |