Skip to main content
logo
Pulstec Industrial Co., Ltd. (TYO:6894)
Japan flag Japan · Delayed Price · Currency is JPY
2,141.00
-7.00 (-0.33%)
Jul 6, 2026, 1:25 PM JST

Pulstec Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 16, 20262,140.002,140.002,114.002,139.002,139.001.71%1,800
Jun 15, 20262,099.002,105.002,099.002,103.002,103.000.19%1,200
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