Skip to main content
logo
Pulstec Industrial Co., Ltd. (TYO:6894)
Japan flag Japan · Delayed Price · Currency is JPY
2,145.00
+9.00 (0.42%)
Apr 28, 2026, 1:33 PM JST

Pulstec Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,093.002,150.002,093.002,122.002,122.00-1.85%2,400
Mar 27, 20262,175.002,195.002,162.002,162.002,082.00-1.73%1,800
Mar 26, 20262,195.002,200.002,180.002,200.002,118.59-0.50%2,600
Mar 25, 20262,241.002,241.002,211.002,211.002,129.190.64%200
Mar 24, 20262,162.002,198.002,141.002,197.002,115.701.43%1,400
Mar 23, 20262,180.002,185.002,166.002,166.002,085.85-2.78%2,500
Mar 19, 20262,190.002,228.002,190.002,228.002,145.561.74%200
Mar 18, 20262,183.002,190.002,183.002,190.002,108.960.32%1,100
Mar 17, 20262,183.002,187.002,183.002,183.002,102.22-300
Mar 16, 20262,190.002,211.002,181.002,183.002,102.22-0.55%1,600
Mar 13, 20262,195.002,195.002,195.002,195.002,113.78-0.14%100
Mar 12, 20262,200.002,200.002,198.002,198.002,116.67-0.18%1,200
Mar 11, 20262,182.002,220.002,182.002,202.002,120.520.96%600
Mar 10, 20262,171.002,181.002,171.002,181.002,100.30-0.41%1,200
Mar 9, 20262,202.002,220.002,154.002,190.002,108.96-4.78%4,300
Mar 5, 20262,306.002,306.002,300.002,300.002,214.891.28%300
Mar 4, 20262,275.002,275.002,231.002,271.002,186.97-1.22%1,400
Mar 3, 20262,309.002,323.002,299.002,299.002,213.93-0.48%900
Mar 2, 20262,324.002,324.002,308.002,310.002,224.52-0.86%1,500
Feb 27, 20262,343.002,344.002,315.002,330.002,243.78-0.55%800
Feb 26, 20262,318.002,343.002,318.002,343.002,256.301.21%900
Feb 25, 20262,370.002,370.002,315.002,315.002,229.34-0.64%1,300
Feb 24, 20262,346.002,346.002,317.002,330.002,243.78-0.68%1,400
Feb 20, 20262,350.002,351.002,346.002,346.002,259.19-0.17%900
Feb 19, 20262,385.002,400.002,327.002,350.002,263.04-1.47%2,300
Feb 18, 20262,512.002,512.002,360.002,385.002,296.75-3.64%5,700
Feb 17, 20262,380.002,475.002,349.002,475.002,383.424.92%7,100
Feb 16, 20262,297.002,398.002,232.002,359.002,271.712.43%6,100
Feb 13, 20262,264.002,304.002,212.002,303.002,217.781.41%4,800