Skip to main content
logo
Pulstec Industrial Co., Ltd. (TYO:6894)
Japan flag Japan · Delayed Price · Currency is JPY
2,099.00
+14.00 (0.67%)
Jun 12, 2026, 10:08 AM JST

Pulstec Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20262,085.002,099.002,085.002,099.002,099.000.67%400
Jun 11, 20262,091.002,091.002,085.002,085.002,085.00-0.48%700
Jun 10, 20262,086.002,095.002,082.002,095.002,095.00-0.29%800
Jun 9, 20262,102.002,102.002,101.002,101.002,101.00-600
Jun 8, 20262,106.002,106.002,100.002,101.002,101.00-0.57%1,600
Jun 5, 20262,106.002,113.002,106.002,113.002,113.000.33%400
Jun 4, 20262,111.002,120.002,102.002,106.002,106.00-1.13%2,100
Jun 3, 20262,113.002,130.002,103.002,130.002,130.000.47%800
Jun 2, 20262,125.002,125.002,105.002,120.002,120.00-0.19%1,400
Jun 1, 20262,140.002,140.002,124.002,124.002,124.00-0.75%1,500
May 29, 20262,168.002,168.002,130.002,140.002,140.00-0.83%1,700
May 28, 20262,153.002,158.002,153.002,158.002,158.000.70%500
May 27, 20262,171.002,171.002,142.002,143.002,143.00-1.29%1,600
May 26, 20262,200.002,200.002,170.002,171.002,171.00-1.68%1,900
May 25, 20262,207.002,208.002,207.002,208.002,208.000.45%600
May 22, 20262,172.002,198.002,171.002,198.002,198.001.20%600
May 21, 20262,222.002,222.002,172.002,172.002,172.00-0.59%600
May 20, 20262,222.002,222.002,185.002,185.002,185.00-0.64%1,100
May 19, 20262,222.002,222.002,171.002,199.002,199.00-0.90%1,300
May 18, 20262,259.002,283.002,219.002,219.002,219.00-1.38%2,300
May 15, 20262,218.002,250.002,218.002,250.002,250.001.17%1,200
May 14, 20262,189.002,230.002,189.002,224.002,224.002.49%3,800
May 13, 20262,150.002,185.002,150.002,170.002,170.001.83%1,100
May 12, 20262,140.002,160.002,131.002,131.002,131.00-0.88%1,200
May 11, 20262,114.002,150.002,114.002,150.002,150.001.70%1,500
May 8, 20262,120.002,120.002,114.002,114.002,114.00-0.47%1,300
May 7, 20262,126.002,148.002,124.002,124.002,124.000.19%700
May 1, 20262,120.002,120.002,120.002,120.002,120.00-600
Apr 30, 20262,136.002,136.002,120.002,120.002,120.00-1.17%300
Apr 28, 20262,146.002,147.002,145.002,145.002,145.000.42%700
Apr 27, 20262,167.002,167.002,122.002,136.002,136.000.90%500
Apr 24, 20262,115.002,117.002,115.002,117.002,117.000.05%500
Apr 23, 20262,116.002,116.002,115.002,116.002,116.00-0.05%400
Apr 22, 20262,144.002,144.002,117.002,117.002,117.00-1.53%1,000
Apr 21, 20262,192.002,250.002,150.002,150.002,150.001.70%6,700
Apr 20, 20262,114.002,133.002,114.002,114.002,114.000.05%900
Apr 17, 20262,135.002,136.002,113.002,113.002,113.000.14%3,100
Apr 16, 20262,115.002,115.002,110.002,110.002,110.000.24%2,100
Apr 15, 20262,108.002,116.002,098.002,105.002,105.00-1.77%6,200
Apr 14, 20262,101.002,151.002,100.002,143.002,143.001.13%4,800
Apr 13, 20262,100.002,119.002,100.002,119.002,119.00-0.52%1,000
Apr 10, 20262,130.002,130.002,130.002,130.002,130.000.47%300
Apr 9, 20262,101.002,127.002,101.002,120.002,120.000.47%400
Apr 8, 20262,094.002,110.002,094.002,110.002,110.001.39%800
Apr 7, 20262,094.002,107.002,081.002,081.002,081.00-0.76%2,200
Apr 6, 20262,142.002,158.002,097.002,097.002,097.00-1.78%3,100
Apr 3, 20262,100.002,137.002,100.002,135.002,135.001.23%1,200
Apr 2, 20262,110.002,113.002,079.002,109.002,109.00-0.28%3,600
Apr 1, 20262,120.002,139.002,102.002,115.002,115.00-0.80%2,000
Mar 31, 20262,172.002,178.002,132.002,132.002,132.000.47%1,600