Skip to main content
logo
Pulstec Industrial Co., Ltd. (TYO:6894)
Japan flag Japan · Delayed Price · Currency is JPY
2,179.00
+34.00 (1.59%)
Sep 25, 2026, 12:42 PM JST

Pulstec Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,159.002,182.002,143.002,179.00-1.59%1,700
Sep 24, 20262,161.002,161.002,145.002,145.002,145.00-0.74%200
Sep 18, 20262,161.002,161.002,161.002,161.002,161.00-1.73%100
Sep 17, 20262,153.002,199.002,136.002,199.002,199.002.18%2,000
Sep 16, 20262,148.002,152.002,148.002,152.002,152.00-0.78%200
Sep 15, 20262,147.002,185.002,145.002,169.002,169.00-0.50%1,000
Sep 14, 20262,145.002,180.002,145.002,180.002,180.001.63%400
Sep 11, 20262,143.002,165.002,133.002,145.002,145.000.09%700
Sep 10, 20262,136.002,165.002,135.002,143.002,143.00-0.28%1,100
Sep 9, 20262,145.002,149.002,136.002,149.002,149.00-0.05%500
Sep 8, 20262,151.002,175.002,150.002,150.002,150.00-1.51%700
Sep 7, 20262,184.002,184.002,159.002,183.002,183.00-0.05%500
Sep 4, 20262,185.002,185.002,153.002,184.002,184.00-0.05%400
Sep 3, 20262,171.002,208.002,161.002,185.002,185.00-0.27%1,000
Sep 2, 20262,210.002,210.002,190.002,191.002,191.00-0.86%500
Sep 1, 20262,192.002,271.002,185.002,210.002,210.001.28%2,100
Aug 31, 20262,168.002,186.002,168.002,182.002,182.000.97%1,900
Aug 28, 20262,165.002,170.002,161.002,161.002,161.000.28%900
Aug 27, 20262,155.002,159.002,154.002,155.002,155.00-0.19%1,100
Aug 26, 20262,140.002,159.002,131.002,159.002,159.000.42%700
Aug 25, 20262,149.002,150.002,131.002,150.002,150.000.42%500
Aug 24, 20262,131.002,141.002,131.002,141.002,141.00-400
Aug 21, 20262,134.002,141.002,134.002,141.002,141.00-400
Aug 20, 20262,140.002,150.002,132.002,141.002,141.000.05%700
Aug 19, 20262,140.002,150.002,139.002,140.002,140.000.42%1,100
Aug 18, 20262,150.002,150.002,131.002,131.002,131.00-0.88%600
Aug 17, 20262,139.002,157.002,139.002,150.002,150.000.94%700
Aug 14, 20262,130.002,130.002,130.002,130.002,130.00-100
Aug 13, 20262,130.002,130.002,130.002,130.002,130.00-0.51%200
Aug 12, 20262,135.002,141.002,121.002,141.002,141.000.23%600
Aug 10, 20262,131.002,140.002,114.002,136.002,136.00-0.19%2,900
Aug 7, 20262,131.002,143.002,130.002,140.002,140.000.19%1,500
Aug 6, 20262,140.002,164.002,129.002,136.002,136.00-2.91%3,800
Aug 5, 20262,138.002,200.002,138.002,200.002,200.002.95%5,900
Aug 4, 20262,119.002,137.002,117.002,137.002,137.000.85%900
Aug 3, 20262,114.002,119.002,114.002,119.002,119.00-0.05%1,000
Jul 31, 20262,125.002,125.002,111.002,120.002,120.00-0.24%800
Jul 30, 20262,129.002,129.002,111.002,125.002,125.00-0.19%500
Jul 29, 20262,106.002,129.002,106.002,129.002,129.000.90%900
Jul 28, 20262,136.002,136.002,110.002,110.002,110.00-0.61%1,300
Jul 27, 20262,116.002,129.002,116.002,123.002,123.000.38%700
Jul 24, 20262,138.002,138.002,115.002,115.002,115.00-0.19%1,200
Jul 23, 20262,125.002,125.002,119.002,119.002,119.00-0.24%1,700
Jul 22, 20262,119.002,124.002,119.002,124.002,124.000.24%300
Jul 21, 20262,149.002,149.002,100.002,119.002,119.00-0.14%1,500
Jul 17, 20262,131.002,154.002,122.002,122.002,122.00-0.47%1,300
Jul 16, 20262,165.002,165.002,132.002,132.002,132.00-0.47%1,300
Jul 15, 20262,140.002,142.002,140.002,142.002,142.000.05%200
Jul 14, 20262,139.002,169.002,139.002,141.002,141.00-0.28%300
Jul 13, 20262,170.002,170.002,147.002,147.002,147.00-1.29%400