Skip to main content
logo
Pulstec Industrial Co., Ltd. (TYO:6894)
Japan flag Japan · Delayed Price · Currency is JPY
2,198.00
+26.00 (1.20%)
May 22, 2026, 3:14 PM JST

Pulstec Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 30, 20262,093.002,150.002,093.002,122.002,122.002.17%2,400
Mar 27, 20262,175.002,195.002,162.002,162.002,077.00-1.73%1,800
Mar 26, 20262,195.002,200.002,180.002,200.002,113.51-0.50%2,600
Mar 25, 20262,241.002,241.002,211.002,211.002,124.070.64%200
Mar 24, 20262,162.002,198.002,141.002,197.002,110.621.43%1,400
Mar 23, 20262,180.002,185.002,166.002,166.002,080.84-2.78%2,500
Mar 19, 20262,190.002,228.002,190.002,228.002,140.411.74%200
Mar 18, 20262,183.002,190.002,183.002,190.002,103.900.32%1,100
Mar 17, 20262,183.002,187.002,183.002,183.002,097.17-300
Mar 16, 20262,190.002,211.002,181.002,183.002,097.17-0.55%1,600
Mar 13, 20262,195.002,195.002,195.002,195.002,108.70-0.14%100
Mar 12, 20262,200.002,200.002,198.002,198.002,111.58-0.18%1,200
Mar 11, 20262,182.002,220.002,182.002,202.002,115.430.96%600
Mar 10, 20262,171.002,181.002,171.002,181.002,095.25-0.41%1,200
Mar 9, 20262,202.002,220.002,154.002,190.002,103.90-4.78%4,300