Skip to main content
logo
Pulstec Industrial Co., Ltd. (TYO:6894)
Japan flag Japan · Delayed Price · Currency is JPY
2,155.00
-4.00 (-0.19%)
Aug 27, 2026, 3:03 PM JST

Pulstec Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20262,155.002,159.002,154.002,155.002,155.00-0.19%1,100
Aug 26, 20262,140.002,159.002,131.002,159.002,159.000.42%700
Aug 25, 20262,149.002,150.002,131.002,150.002,150.000.42%500
Aug 24, 20262,131.002,141.002,131.002,141.002,141.00-400
Aug 21, 20262,134.002,141.002,134.002,141.002,141.00-400
Aug 20, 20262,140.002,150.002,132.002,141.002,141.000.05%700
Aug 19, 20262,140.002,150.002,139.002,140.002,140.000.42%1,100
Aug 18, 20262,150.002,150.002,131.002,131.002,131.00-0.88%600
Aug 17, 20262,139.002,157.002,139.002,150.002,150.000.94%700
Aug 14, 20262,130.002,130.002,130.002,130.002,130.00-100
Aug 13, 20262,130.002,130.002,130.002,130.002,130.00-0.51%200
Aug 12, 20262,135.002,141.002,121.002,141.002,141.000.23%600
Aug 10, 20262,131.002,140.002,114.002,136.002,136.00-0.19%2,900
Aug 7, 20262,131.002,143.002,130.002,140.002,140.000.19%1,500
Aug 6, 20262,140.002,164.002,129.002,136.002,136.00-2.91%3,800
Aug 5, 20262,138.002,200.002,138.002,200.002,200.002.95%5,900
Aug 4, 20262,119.002,137.002,117.002,137.002,137.000.85%900
Aug 3, 20262,114.002,119.002,114.002,119.002,119.00-0.05%1,000
Jul 31, 20262,125.002,125.002,111.002,120.002,120.00-0.24%800
Jul 30, 20262,129.002,129.002,111.002,125.002,125.00-0.19%500
Jul 29, 20262,106.002,129.002,106.002,129.002,129.000.90%900
Jul 28, 20262,136.002,136.002,110.002,110.002,110.00-0.61%1,300
Jul 27, 20262,116.002,129.002,116.002,123.002,123.000.38%700
Jul 24, 20262,138.002,138.002,115.002,115.002,115.00-0.19%1,200
Jul 23, 20262,125.002,125.002,119.002,119.002,119.00-0.24%1,700
Jul 22, 20262,119.002,124.002,119.002,124.002,124.000.24%300
Jul 21, 20262,149.002,149.002,100.002,119.002,119.00-0.14%1,500
Jul 17, 20262,131.002,154.002,122.002,122.002,122.00-0.47%1,300
Jul 16, 20262,165.002,165.002,132.002,132.002,132.00-0.47%1,300
Jul 15, 20262,140.002,142.002,140.002,142.002,142.000.05%200
Jul 14, 20262,139.002,169.002,139.002,141.002,141.00-0.28%300
Jul 13, 20262,170.002,170.002,147.002,147.002,147.00-1.29%400
Jul 10, 20262,151.002,175.002,151.002,175.002,175.001.83%500
Jul 9, 20262,140.002,140.002,136.002,136.002,136.00-0.19%300
Jul 8, 20262,129.002,149.002,129.002,140.002,140.00-0.42%800
Jul 7, 20262,128.002,149.002,127.002,149.002,149.000.37%600
Jul 6, 20262,152.002,152.002,138.002,141.002,141.00-0.33%500
Jul 3, 20262,141.002,149.002,120.002,148.002,148.00-1.24%3,800
Jul 2, 20262,145.002,179.002,140.002,175.002,175.001.40%700
Jul 1, 20262,149.002,149.002,145.002,145.002,145.00-0.33%1,000
Jun 30, 20262,150.002,152.002,150.002,152.002,152.000.14%200
Jun 29, 20262,194.002,194.002,149.002,149.002,149.00-2.05%900
Jun 26, 20262,194.002,194.002,194.002,194.002,194.00-800
Jun 25, 20262,194.002,194.002,194.002,194.002,194.001.67%700
Jun 24, 20262,158.002,158.002,158.002,158.002,158.000.42%400
Jun 23, 20262,136.002,149.002,136.002,149.002,149.000.66%300
Jun 22, 20262,131.002,149.002,131.002,135.002,135.000.19%600
Jun 19, 20262,131.002,131.002,130.002,131.002,131.00-0.47%600
Jun 18, 20262,139.002,149.002,139.002,141.002,141.000.09%600
Jun 17, 20262,139.002,139.002,139.002,139.002,139.00-700