POVAL KOGYO CO.,LTD. 4247
TSE · Japan · Process Industries
¥1,424.00+6.00 (+0.42%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,424.00 | +0.42% | ¥1,424.00 | ¥1,424.00 | ¥1,424.00 | 300 |
| 2026-10-01 | ¥1,418.00 | +1.43% | ¥1,401.00 | ¥1,418.00 | ¥1,401.00 | 500 |
| 2026-09-30 | ¥1,398.00 | -1.83% | ¥1,417.00 | ¥1,417.00 | ¥1,394.00 | 800 |
| 2026-09-29 | ¥1,424.00 | +1.71% | ¥1,405.00 | ¥1,424.00 | ¥1,405.00 | 800 |
| 2026-09-28 | ¥1,400.00 | +0.07% | ¥1,399.00 | ¥1,400.00 | ¥1,399.00 | 400 |
| 2026-09-25 | ¥1,399.00 | -0.29% | ¥1,399.00 | ¥1,399.00 | ¥1,399.00 | 500 |
| 2026-09-24 | ¥1,403.00 | +1.01% | ¥1,402.00 | ¥1,405.00 | ¥1,390.00 | 600 |
| 2026-09-18 | ¥1,389.00 | 0.00% | ¥1,389.00 | ¥1,389.00 | ¥1,389.00 | 200 |
| 2026-09-17 | ¥1,389.00 | 0.00% | ¥1,389.00 | ¥1,389.00 | ¥1,389.00 | 0 |
| 2026-09-16 | ¥1,389.00 | -1.21% | ¥1,389.00 | ¥1,389.00 | ¥1,389.00 | 100 |
| 2026-09-15 | ¥1,406.00 | 0.00% | ¥1,406.00 | ¥1,406.00 | ¥1,406.00 | 0 |
| 2026-09-14 | ¥1,406.00 | +0.79% | ¥1,395.00 | ¥1,406.00 | ¥1,381.00 | 800 |
| 2026-09-11 | ¥1,395.00 | 0.00% | ¥1,395.00 | ¥1,395.00 | ¥1,395.00 | 0 |
| 2026-09-10 | ¥1,395.00 | -0.36% | ¥1,395.00 | ¥1,395.00 | ¥1,395.00 | 100 |
| 2026-09-09 | ¥1,400.00 | +0.36% | ¥1,400.00 | ¥1,400.00 | ¥1,400.00 | 400 |
| 2026-09-08 | ¥1,395.00 | 0.00% | ¥1,395.00 | ¥1,395.00 | ¥1,395.00 | 200 |
| 2026-09-07 | ¥1,395.00 | +0.58% | ¥1,392.00 | ¥1,395.00 | ¥1,392.00 | 300 |
| 2026-09-04 | ¥1,387.00 | +0.14% | ¥1,411.00 | ¥1,411.00 | ¥1,386.00 | 600 |
| 2026-09-03 | ¥1,385.00 | -0.07% | ¥1,385.00 | ¥1,385.00 | ¥1,385.00 | 300 |
| 2026-09-02 | ¥1,386.00 | -1.21% | ¥1,408.00 | ¥1,408.00 | ¥1,372.00 | 1.20K |
| 2026-09-01 | ¥1,403.00 | -2.50% | ¥1,439.00 | ¥1,439.00 | ¥1,403.00 | 600 |
| 2026-08-31 | ¥1,439.00 | +1.77% | ¥1,414.00 | ¥1,439.00 | ¥1,408.00 | 500 |
| 2026-08-28 | ¥1,414.00 | +0.64% | ¥1,405.00 | ¥1,440.00 | ¥1,405.00 | 1.40K |
| 2026-08-27 | ¥1,405.00 | +0.36% | ¥1,400.00 | ¥1,410.00 | ¥1,400.00 | 600 |
| 2026-08-26 | ¥1,400.00 | +0.36% | ¥1,398.00 | ¥1,400.00 | ¥1,398.00 | 1.00K |
| 2026-08-25 | ¥1,395.00 | +0.36% | ¥1,400.00 | ¥1,400.00 | ¥1,389.00 | 400 |
| 2026-08-24 | ¥1,390.00 | +1.31% | ¥1,393.00 | ¥1,394.00 | ¥1,390.00 | 900 |
| 2026-08-21 | ¥1,372.00 | -0.44% | ¥1,367.00 | ¥1,372.00 | ¥1,367.00 | 500 |
| 2026-08-20 | ¥1,378.00 | +0.95% | ¥1,395.00 | ¥1,395.00 | ¥1,378.00 | 600 |
| 2026-08-19 | ¥1,365.00 | -2.43% | ¥1,377.00 | ¥1,378.00 | ¥1,365.00 | 1.10K |
| 2026-08-18 | ¥1,399.00 | +1.23% | ¥1,382.00 | ¥1,399.00 | ¥1,378.00 | 900 |
| 2026-08-17 | ¥1,382.00 | +0.07% | ¥1,381.00 | ¥1,382.00 | ¥1,381.00 | 400 |
| 2026-08-14 | ¥1,381.00 | +1.92% | ¥1,385.00 | ¥1,385.00 | ¥1,381.00 | 400 |
| 2026-08-13 | ¥1,355.00 | -2.52% | ¥1,390.00 | ¥1,390.00 | ¥1,345.00 | 1.30K |
| 2026-08-12 | ¥1,390.00 | +0.36% | ¥1,384.00 | ¥1,395.00 | ¥1,384.00 | 700 |
| 2026-08-10 | ¥1,385.00 | +2.21% | ¥1,396.00 | ¥1,440.00 | ¥1,355.00 | 6.00K |
| 2026-08-07 | ¥1,355.00 | -1.81% | ¥1,355.00 | ¥1,355.00 | ¥1,355.00 | 100 |
| 2026-08-06 | ¥1,380.00 | +2.22% | ¥1,350.00 | ¥1,380.00 | ¥1,350.00 | 200 |
| 2026-08-05 | ¥1,350.00 | -0.66% | ¥1,350.00 | ¥1,350.00 | ¥1,350.00 | 1.00K |
| 2026-08-04 | ¥1,359.00 | 0.00% | ¥1,359.00 | ¥1,359.00 | ¥1,359.00 | 0 |
| 2026-08-03 | ¥1,359.00 | 0.00% | ¥1,360.00 | ¥1,360.00 | ¥1,359.00 | 200 |
| 2026-07-31 | ¥1,359.00 | +0.67% | ¥1,359.00 | ¥1,359.00 | ¥1,359.00 | 100 |
| 2026-07-30 | ¥1,350.00 | -0.15% | ¥1,348.00 | ¥1,353.00 | ¥1,348.00 | 600 |
| 2026-07-29 | ¥1,352.00 | -3.36% | ¥1,399.00 | ¥1,399.00 | ¥1,352.00 | 1.50K |
| 2026-07-28 | ¥1,399.00 | +1.60% | ¥1,377.00 | ¥1,399.00 | ¥1,377.00 | 1.20K |
| 2026-07-27 | ¥1,377.00 | +2.61% | ¥1,342.00 | ¥1,377.00 | ¥1,341.00 | 600 |
| 2026-07-24 | ¥1,342.00 | -0.45% | ¥1,342.00 | ¥1,342.00 | ¥1,342.00 | 200 |
| 2026-07-23 | ¥1,348.00 | -2.18% | ¥1,348.00 | ¥1,348.00 | ¥1,348.00 | 300 |
| 2026-07-22 | ¥1,378.00 | +3.38% | ¥1,331.00 | ¥1,378.00 | ¥1,331.00 | 800 |
| 2026-07-21 | ¥1,333.00 | -1.26% | ¥1,330.00 | ¥1,333.00 | ¥1,330.00 | 200 |
| 2026-07-17 | ¥1,350.00 | -0.44% | ¥1,356.00 | ¥1,356.00 | ¥1,350.00 | 400 |
| 2026-07-16 | ¥1,356.00 | -1.02% | ¥1,356.00 | ¥1,356.00 | ¥1,356.00 | 300 |
| 2026-07-15 | ¥1,370.00 | -0.72% | ¥1,385.00 | ¥1,385.00 | ¥1,370.00 | 400 |
| 2026-07-14 | ¥1,380.00 | +2.22% | ¥1,380.00 | ¥1,389.00 | ¥1,361.00 | 800 |
| 2026-07-13 | ¥1,350.00 | 0.00% | ¥1,350.00 | ¥1,350.00 | ¥1,350.00 | 0 |
| 2026-07-10 | ¥1,350.00 | 0.00% | ¥1,350.00 | ¥1,350.00 | ¥1,350.00 | 100 |
| 2026-07-09 | ¥1,350.00 | 0.00% | ¥1,350.00 | ¥1,350.00 | ¥1,350.00 | 0 |
| 2026-07-08 | ¥1,350.00 | +1.28% | ¥1,320.00 | ¥1,350.00 | ¥1,320.00 | 400 |
| 2026-07-07 | ¥1,333.00 | -1.62% | ¥1,333.00 | ¥1,333.00 | ¥1,333.00 | 800 |
| 2026-07-06 | ¥1,355.00 | +0.97% | ¥1,349.00 | ¥1,355.00 | ¥1,349.00 | 200 |
| 2026-07-03 | ¥1,342.00 | +0.22% | ¥1,339.00 | ¥1,342.00 | ¥1,309.00 | 400 |
| 2026-07-02 | ¥1,339.00 | +1.29% | ¥1,337.00 | ¥1,339.00 | ¥1,332.00 | 500 |
| 2026-07-01 | ¥1,322.00 | +1.38% | ¥1,305.00 | ¥1,334.00 | ¥1,305.00 | 900 |
| 2026-06-30 | ¥1,304.00 | +2.84% | ¥1,298.00 | ¥1,330.00 | ¥1,298.00 | 700 |
| 2026-06-29 | ¥1,268.00 | +0.63% | ¥1,273.00 | ¥1,274.00 | ¥1,268.00 | 500 |
| 2026-06-26 | ¥1,260.00 | +0.40% | ¥1,255.00 | ¥1,260.00 | ¥1,255.00 | 200 |
| 2026-06-25 | ¥1,255.00 | +0.24% | ¥1,278.00 | ¥1,278.00 | ¥1,255.00 | 200 |
| 2026-06-24 | ¥1,252.00 | -1.18% | ¥1,266.00 | ¥1,266.00 | ¥1,252.00 | 400 |
| 2026-06-23 | ¥1,267.00 | -1.78% | ¥1,275.00 | ¥1,275.00 | ¥1,267.00 | 600 |
| 2026-06-22 | ¥1,290.00 | -0.77% | ¥1,300.00 | ¥1,300.00 | ¥1,284.00 | 600 |
| 2026-06-19 | ¥1,300.00 | +1.72% | ¥1,300.00 | ¥1,300.00 | ¥1,300.00 | 300 |
| 2026-06-18 | ¥1,278.00 | +1.03% | ¥1,262.00 | ¥1,278.00 | ¥1,262.00 | 300 |
| 2026-06-17 | ¥1,265.00 | +1.52% | ¥1,246.00 | ¥1,265.00 | ¥1,245.00 | 400 |
| 2026-06-16 | ¥1,246.00 | -0.32% | ¥1,248.00 | ¥1,248.00 | ¥1,245.00 | 1.40K |
| 2026-06-15 | ¥1,250.00 | +0.40% | ¥1,248.00 | ¥1,250.00 | ¥1,248.00 | 300 |
| 2026-06-12 | ¥1,245.00 | -1.11% | ¥1,260.00 | ¥1,265.00 | ¥1,245.00 | 1.10K |
| 2026-06-11 | ¥1,259.00 | +1.12% | ¥1,245.00 | ¥1,259.00 | ¥1,245.00 | 300 |
| 2026-06-10 | ¥1,245.00 | -0.16% | ¥1,248.00 | ¥1,248.00 | ¥1,245.00 | 500 |
| 2026-06-09 | ¥1,247.00 | +0.16% | ¥1,247.00 | ¥1,257.00 | ¥1,247.00 | 500 |
| 2026-06-08 | ¥1,245.00 | 0.00% | ¥1,245.00 | ¥1,245.00 | ¥1,245.00 | 200 |
| 2026-06-05 | ¥1,245.00 | 0.00% | ¥1,245.00 | ¥1,245.00 | ¥1,245.00 | 0 |
| 2026-06-04 | ¥1,245.00 | -0.80% | ¥1,250.00 | ¥1,251.00 | ¥1,245.00 | 1.60K |
| 2026-06-03 | ¥1,255.00 | 0.00% | ¥1,255.00 | ¥1,256.00 | ¥1,254.00 | 600 |
| 2026-06-02 | ¥1,255.00 | -1.10% | ¥1,269.00 | ¥1,269.00 | ¥1,255.00 | 1.40K |
| 2026-06-01 | ¥1,269.00 | -0.16% | ¥1,258.00 | ¥1,269.00 | ¥1,258.00 | 700 |
| 2026-05-29 | ¥1,271.00 | 0.00% | ¥1,271.00 | ¥1,271.00 | ¥1,271.00 | 400 |
| 2026-05-28 | ¥1,271.00 | +0.24% | ¥1,271.00 | ¥1,271.00 | ¥1,271.00 | 300 |
| 2026-05-27 | ¥1,268.00 | -2.39% | ¥1,269.00 | ¥1,298.00 | ¥1,256.00 | 2.40K |
| 2026-05-26 | ¥1,299.00 | 0.00% | ¥1,299.00 | ¥1,299.00 | ¥1,299.00 | 0 |
| 2026-05-25 | ¥1,299.00 | +0.08% | ¥1,298.00 | ¥1,299.00 | ¥1,256.00 | 2.70K |