Skip to main content
logo
Adtec Plasma Technology Co., Ltd. (TYO:6668)
Japan flag Japan · Delayed Price · Currency is JPY
3,635.00
-95.00 (-2.55%)
Jul 6, 2026, 3:30 PM JST

Adtec Plasma Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 10, 20262,995.002,995.002,823.002,865.002,865.00-3.76%42,500
Jun 9, 20262,939.002,988.002,825.002,977.002,977.001.29%40,300
Jun 8, 20263,045.003,045.002,831.002,939.002,939.00-8.73%81,600
Jun 5, 20263,085.003,225.003,010.003,220.003,220.002.55%44,000
Jun 4, 20263,050.003,180.002,980.003,140.003,140.002.61%47,800
Jun 3, 20263,160.003,160.002,998.003,060.003,060.00-1.61%73,600
Jun 2, 20263,185.003,185.002,912.003,110.003,110.00-2.66%53,000
Jun 1, 20263,145.003,195.003,070.003,195.003,195.002.57%43,900
May 29, 20263,185.003,235.003,060.003,115.003,115.00-65,900
May 28, 20263,015.003,130.002,961.003,115.003,115.000.97%72,900
May 27, 20263,230.003,300.002,993.003,085.003,085.00-4.34%101,800
May 26, 20263,220.003,240.003,105.003,225.003,225.00-0.77%97,500
May 25, 20263,155.003,310.003,025.003,250.003,250.004.00%161,000
May 22, 20262,914.003,165.002,891.003,125.003,125.006.76%139,000
May 21, 20262,838.002,994.002,761.002,927.002,927.006.90%107,400
May 20, 20262,830.002,879.002,695.002,738.002,738.00-4.90%134,600
May 19, 20263,240.003,240.002,835.002,879.002,879.00-11.42%226,600
May 18, 20263,260.003,370.003,230.003,250.003,250.001.56%112,500
May 15, 20263,495.003,495.003,180.003,200.003,200.00-9.09%230,500
May 14, 20263,330.003,700.003,325.003,520.003,520.007.65%252,900
May 13, 20263,150.003,305.003,140.003,270.003,270.001.71%103,000
May 12, 20263,100.003,215.003,095.003,215.003,215.003.04%68,500
May 11, 20263,135.003,210.003,055.003,120.003,120.001.79%111,200
May 8, 20262,830.003,085.002,830.003,065.003,065.007.92%161,500
May 7, 20262,887.002,920.002,831.002,840.002,840.006.69%126,700
May 1, 20262,672.002,700.002,646.002,662.002,662.00-0.37%90,900
Apr 30, 20262,720.002,744.002,653.002,672.002,672.00-2.02%68,700
Apr 28, 20262,715.002,787.002,630.002,727.002,727.000.63%181,200
Apr 27, 20262,750.002,790.002,695.002,710.002,710.003.67%136,900
Apr 24, 20262,646.002,683.002,584.002,614.002,614.000.19%83,400
Apr 23, 20262,576.002,700.002,576.002,609.002,609.001.28%120,200
Apr 22, 20262,683.002,699.002,551.002,576.002,576.00-4.56%128,600
Apr 21, 20262,700.002,743.002,631.002,699.002,699.00-0.26%159,000