Adtec Plasma Technology Co., Ltd. (TYO:6668)
Japan · Delayed Price · Currency is JPY 3,135.00
-180.00 (-5.43%)
Jul 24, 2026, 3:30 PM JST
Adtec Plasma Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3,245.00 | 3,280.00 | 3,080.00 | 3,135.00 | 3,135.00 | -5.43% | 109,200 |
| Jul 23, 2026 | 3,360.00 | 3,510.00 | 3,290.00 | 3,315.00 | 3,315.00 | 0.76% | 178,500 |
| Jul 22, 2026 | 3,160.00 | 3,480.00 | 3,145.00 | 3,290.00 | 3,290.00 | 5.79% | 241,100 |
| Jul 21, 2026 | 3,195.00 | 3,245.00 | 3,010.00 | 3,110.00 | 3,110.00 | -0.48% | 403,200 |
| Jul 17, 2026 | 3,410.00 | 3,410.00 | 3,125.00 | 3,125.00 | 3,125.00 | -18.30% | 380,400 |
| Jul 16, 2026 | 3,810.00 | 3,905.00 | 3,675.00 | 3,825.00 | 3,825.00 | -0.65% | 199,200 |
| Jul 15, 2026 | 3,800.00 | 4,090.00 | 3,665.00 | 3,850.00 | 3,850.00 | 0.13% | 246,500 |
| Jul 14, 2026 | 3,485.00 | 3,885.00 | 3,405.00 | 3,845.00 | 3,845.00 | 8.16% | 202,600 |
| Jul 13, 2026 | 3,775.00 | 3,970.00 | 3,520.00 | 3,555.00 | 3,555.00 | -4.95% | 509,400 |
| Jul 10, 2026 | 3,680.00 | 3,850.00 | 3,680.00 | 3,740.00 | 3,740.00 | 2.33% | 220,400 |
| Jul 9, 2026 | 3,315.00 | 3,730.00 | 3,310.00 | 3,655.00 | 3,655.00 | 12.63% | 195,900 |
| Jul 8, 2026 | 3,190.00 | 3,285.00 | 3,125.00 | 3,245.00 | 3,245.00 | -2.55% | 87,300 |
| Jul 7, 2026 | 3,620.00 | 3,620.00 | 3,270.00 | 3,330.00 | 3,330.00 | -8.39% | 118,700 |
| Jul 6, 2026 | 3,750.00 | 3,870.00 | 3,535.00 | 3,635.00 | 3,635.00 | -2.55% | 60,800 |
| Jul 3, 2026 | 3,600.00 | 3,740.00 | 3,445.00 | 3,730.00 | 3,730.00 | -1.32% | 72,100 |
| Jul 2, 2026 | 3,985.00 | 3,985.00 | 3,780.00 | 3,780.00 | 3,780.00 | -9.89% | 69,000 |
| Jul 1, 2026 | 4,000.00 | 4,235.00 | 4,000.00 | 4,195.00 | 4,195.00 | 4.88% | 116,500 |
| Jun 30, 2026 | 3,870.00 | 4,015.00 | 3,575.00 | 4,000.00 | 4,000.00 | 5.26% | 208,000 |
| Jun 29, 2026 | 4,110.00 | 4,110.00 | 3,665.00 | 3,800.00 | 3,800.00 | -9.09% | 113,600 |
| Jun 26, 2026 | 4,225.00 | 4,325.00 | 4,075.00 | 4,180.00 | 4,180.00 | -2.68% | 82,700 |
| Jun 25, 2026 | 3,950.00 | 4,470.00 | 3,930.00 | 4,295.00 | 4,295.00 | 12.73% | 210,800 |
| Jun 24, 2026 | 3,570.00 | 3,850.00 | 3,490.00 | 3,810.00 | 3,810.00 | 4.67% | 112,100 |
| Jun 23, 2026 | 3,835.00 | 3,835.00 | 3,640.00 | 3,640.00 | 3,640.00 | -6.79% | 67,000 |
| Jun 22, 2026 | 3,805.00 | 4,095.00 | 3,760.00 | 3,905.00 | 3,905.00 | 3.72% | 134,300 |
| Jun 19, 2026 | 3,450.00 | 3,850.00 | 3,450.00 | 3,765.00 | 3,765.00 | 14.09% | 179,700 |
| Jun 18, 2026 | 3,250.00 | 3,450.00 | 3,250.00 | 3,300.00 | 3,300.00 | 1.69% | 77,600 |
| Jun 17, 2026 | 3,205.00 | 3,315.00 | 3,205.00 | 3,245.00 | 3,245.00 | -0.31% | 31,400 |
| Jun 16, 2026 | 3,285.00 | 3,350.00 | 3,205.00 | 3,255.00 | 3,255.00 | -1.36% | 61,400 |
| Jun 15, 2026 | 3,050.00 | 3,300.00 | 3,050.00 | 3,300.00 | 3,300.00 | 11.94% | 95,800 |
| Jun 12, 2026 | 3,000.00 | 3,070.00 | 2,910.00 | 2,948.00 | 2,948.00 | 2.29% | 46,400 |
| Jun 11, 2026 | 2,801.00 | 2,900.00 | 2,750.00 | 2,882.00 | 2,882.00 | 0.59% | 32,100 |
| Jun 10, 2026 | 2,995.00 | 2,995.00 | 2,823.00 | 2,865.00 | 2,865.00 | -3.76% | 42,500 |
| Jun 9, 2026 | 2,939.00 | 2,988.00 | 2,825.00 | 2,977.00 | 2,977.00 | 1.29% | 40,300 |
| Jun 8, 2026 | 3,045.00 | 3,045.00 | 2,831.00 | 2,939.00 | 2,939.00 | -8.73% | 81,600 |
| Jun 5, 2026 | 3,085.00 | 3,225.00 | 3,010.00 | 3,220.00 | 3,220.00 | 2.55% | 44,000 |
| Jun 4, 2026 | 3,050.00 | 3,180.00 | 2,980.00 | 3,140.00 | 3,140.00 | 2.61% | 47,800 |
| Jun 3, 2026 | 3,160.00 | 3,160.00 | 2,998.00 | 3,060.00 | 3,060.00 | -1.61% | 73,600 |
| Jun 2, 2026 | 3,185.00 | 3,185.00 | 2,912.00 | 3,110.00 | 3,110.00 | -2.66% | 53,000 |
| Jun 1, 2026 | 3,145.00 | 3,195.00 | 3,070.00 | 3,195.00 | 3,195.00 | 2.57% | 43,900 |
| May 29, 2026 | 3,185.00 | 3,235.00 | 3,060.00 | 3,115.00 | 3,115.00 | - | 65,900 |
| May 28, 2026 | 3,015.00 | 3,130.00 | 2,961.00 | 3,115.00 | 3,115.00 | 0.97% | 72,900 |
| May 27, 2026 | 3,230.00 | 3,300.00 | 2,993.00 | 3,085.00 | 3,085.00 | -4.34% | 101,800 |
| 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 |