Pulstec Industrial Co., Ltd. (TYO:6894)
Japan · Delayed Price · Currency is JPY 2,129.00
+19.00 (0.90%)
Jul 29, 2026, 3:30 PM JST
Pulstec Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 2,136.00 | 2,136.00 | 2,110.00 | 2,110.00 | 2,110.00 | -0.61% | 1,300 |
| Jul 27, 2026 | 2,116.00 | 2,129.00 | 2,116.00 | 2,123.00 | 2,123.00 | 0.38% | 700 |
| Jul 24, 2026 | 2,138.00 | 2,138.00 | 2,115.00 | 2,115.00 | 2,115.00 | -0.19% | 1,200 |
| Jul 23, 2026 | 2,125.00 | 2,125.00 | 2,119.00 | 2,119.00 | 2,119.00 | -0.24% | 1,700 |
| Jul 22, 2026 | 2,119.00 | 2,124.00 | 2,119.00 | 2,124.00 | 2,124.00 | 0.24% | 300 |
| Jul 21, 2026 | 2,149.00 | 2,149.00 | 2,100.00 | 2,119.00 | 2,119.00 | -0.14% | 1,500 |
| Jul 17, 2026 | 2,131.00 | 2,154.00 | 2,122.00 | 2,122.00 | 2,122.00 | -0.47% | 1,300 |
| Jul 16, 2026 | 2,165.00 | 2,165.00 | 2,132.00 | 2,132.00 | 2,132.00 | -0.47% | 1,300 |
| Jul 15, 2026 | 2,140.00 | 2,142.00 | 2,140.00 | 2,142.00 | 2,142.00 | 0.05% | 200 |
| Jul 14, 2026 | 2,139.00 | 2,169.00 | 2,139.00 | 2,141.00 | 2,141.00 | -0.28% | 300 |
| Jul 13, 2026 | 2,170.00 | 2,170.00 | 2,147.00 | 2,147.00 | 2,147.00 | -1.29% | 400 |
| Jul 10, 2026 | 2,151.00 | 2,175.00 | 2,151.00 | 2,175.00 | 2,175.00 | 1.83% | 500 |
| Jul 9, 2026 | 2,140.00 | 2,140.00 | 2,136.00 | 2,136.00 | 2,136.00 | -0.19% | 300 |
| Jul 8, 2026 | 2,129.00 | 2,149.00 | 2,129.00 | 2,140.00 | 2,140.00 | -0.42% | 800 |
| Jul 7, 2026 | 2,128.00 | 2,149.00 | 2,127.00 | 2,149.00 | 2,149.00 | 0.37% | 600 |
| Jul 6, 2026 | 2,152.00 | 2,152.00 | 2,138.00 | 2,141.00 | 2,141.00 | -0.33% | 500 |
| Jul 3, 2026 | 2,141.00 | 2,149.00 | 2,120.00 | 2,148.00 | 2,148.00 | -1.24% | 3,800 |
| Jul 2, 2026 | 2,145.00 | 2,179.00 | 2,140.00 | 2,175.00 | 2,175.00 | 1.40% | 700 |
| Jul 1, 2026 | 2,149.00 | 2,149.00 | 2,145.00 | 2,145.00 | 2,145.00 | -0.33% | 1,000 |
| Jun 30, 2026 | 2,150.00 | 2,152.00 | 2,150.00 | 2,152.00 | 2,152.00 | 0.14% | 200 |
| Jun 29, 2026 | 2,194.00 | 2,194.00 | 2,149.00 | 2,149.00 | 2,149.00 | -2.05% | 900 |
| Jun 26, 2026 | 2,194.00 | 2,194.00 | 2,194.00 | 2,194.00 | 2,194.00 | - | 800 |
| Jun 25, 2026 | 2,194.00 | 2,194.00 | 2,194.00 | 2,194.00 | 2,194.00 | 1.67% | 700 |
| Jun 24, 2026 | 2,158.00 | 2,158.00 | 2,158.00 | 2,158.00 | 2,158.00 | 0.42% | 400 |
| Jun 23, 2026 | 2,136.00 | 2,149.00 | 2,136.00 | 2,149.00 | 2,149.00 | 0.66% | 300 |
| Jun 22, 2026 | 2,131.00 | 2,149.00 | 2,131.00 | 2,135.00 | 2,135.00 | 0.19% | 600 |
| Jun 19, 2026 | 2,131.00 | 2,131.00 | 2,130.00 | 2,131.00 | 2,131.00 | -0.47% | 600 |
| Jun 18, 2026 | 2,139.00 | 2,149.00 | 2,139.00 | 2,141.00 | 2,141.00 | 0.09% | 600 |
| Jun 17, 2026 | 2,139.00 | 2,139.00 | 2,139.00 | 2,139.00 | 2,139.00 | - | 700 |
| Jun 16, 2026 | 2,140.00 | 2,140.00 | 2,114.00 | 2,139.00 | 2,139.00 | 1.71% | 1,800 |
| Jun 15, 2026 | 2,099.00 | 2,105.00 | 2,099.00 | 2,103.00 | 2,103.00 | 0.19% | 1,200 |
| Jun 12, 2026 | 2,085.00 | 2,099.00 | 2,085.00 | 2,099.00 | 2,099.00 | 0.67% | 400 |
| Jun 11, 2026 | 2,091.00 | 2,091.00 | 2,085.00 | 2,085.00 | 2,085.00 | -0.48% | 700 |
| Jun 10, 2026 | 2,086.00 | 2,095.00 | 2,082.00 | 2,095.00 | 2,095.00 | -0.29% | 800 |
| Jun 9, 2026 | 2,102.00 | 2,102.00 | 2,101.00 | 2,101.00 | 2,101.00 | - | 600 |
| Jun 8, 2026 | 2,106.00 | 2,106.00 | 2,100.00 | 2,101.00 | 2,101.00 | -0.57% | 1,600 |
| Jun 5, 2026 | 2,106.00 | 2,113.00 | 2,106.00 | 2,113.00 | 2,113.00 | 0.33% | 400 |
| Jun 4, 2026 | 2,111.00 | 2,120.00 | 2,102.00 | 2,106.00 | 2,106.00 | -1.13% | 2,100 |
| Jun 3, 2026 | 2,113.00 | 2,130.00 | 2,103.00 | 2,130.00 | 2,130.00 | 0.47% | 800 |
| Jun 2, 2026 | 2,125.00 | 2,125.00 | 2,105.00 | 2,120.00 | 2,120.00 | -0.19% | 1,400 |
| Jun 1, 2026 | 2,140.00 | 2,140.00 | 2,124.00 | 2,124.00 | 2,124.00 | -0.75% | 1,500 |
| May 29, 2026 | 2,168.00 | 2,168.00 | 2,130.00 | 2,140.00 | 2,140.00 | -0.83% | 1,700 |
| May 28, 2026 | 2,153.00 | 2,158.00 | 2,153.00 | 2,158.00 | 2,158.00 | 0.70% | 500 |
| May 27, 2026 | 2,171.00 | 2,171.00 | 2,142.00 | 2,143.00 | 2,143.00 | -1.29% | 1,600 |
| May 26, 2026 | 2,200.00 | 2,200.00 | 2,170.00 | 2,171.00 | 2,171.00 | -1.68% | 1,900 |
| May 25, 2026 | 2,207.00 | 2,208.00 | 2,207.00 | 2,208.00 | 2,208.00 | 0.45% | 600 |
| May 22, 2026 | 2,172.00 | 2,198.00 | 2,171.00 | 2,198.00 | 2,198.00 | 1.20% | 600 |
| May 21, 2026 | 2,222.00 | 2,222.00 | 2,172.00 | 2,172.00 | 2,172.00 | -0.59% | 600 |
| May 20, 2026 | 2,222.00 | 2,222.00 | 2,185.00 | 2,185.00 | 2,185.00 | -0.64% | 1,100 |
| May 19, 2026 | 2,222.00 | 2,222.00 | 2,171.00 | 2,199.00 | 2,199.00 | -0.90% | 1,300 |