Power Solutions Ltd. 4450
TSE · Japan · Commercial Services
¥2,406.00+18.00 (+0.75%)
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 | ¥2,406.00 | +0.75% | ¥2,402.00 | ¥2,419.00 | ¥2,400.00 | 4.90K |
| 2026-10-01 | ¥2,388.00 | +0.34% | ¥2,397.00 | ¥2,409.00 | ¥2,386.00 | 4.80K |
| 2026-09-30 | ¥2,380.00 | -0.87% | ¥2,411.00 | ¥2,412.00 | ¥2,375.00 | 9.70K |
| 2026-09-29 | ¥2,401.00 | +0.25% | ¥2,410.00 | ¥2,418.00 | ¥2,368.00 |
| 9.30K |
| 2026-09-28 | ¥2,395.00 | +1.14% | ¥2,370.00 | ¥2,425.00 | ¥2,370.00 | 9.90K |
| 2026-09-25 | ¥2,368.00 | +0.51% | ¥2,362.00 | ¥2,368.00 | ¥2,357.00 | 2.90K |
| 2026-09-24 | ¥2,356.00 | +0.81% | ¥2,359.00 | ¥2,363.00 | ¥2,352.00 | 2.80K |
| 2026-09-18 | ¥2,337.00 | +0.60% | ¥2,325.00 | ¥2,337.00 | ¥2,323.00 | 2.30K |
| 2026-09-17 | ¥2,323.00 | +0.56% | ¥2,310.00 | ¥2,323.00 | ¥2,310.00 | 600 |
| 2026-09-16 | ¥2,310.00 | -0.43% | ¥2,320.00 | ¥2,323.00 | ¥2,310.00 | 1.20K |
| 2026-09-15 | ¥2,320.00 | -0.39% | ¥2,333.00 | ¥2,333.00 | ¥2,305.00 | 1.30K |
| 2026-09-14 | ¥2,329.00 | +1.17% | ¥2,335.00 | ¥2,335.00 | ¥2,300.00 | 1.40K |
| 2026-09-11 | ¥2,302.00 | -0.86% | ¥2,309.00 | ¥2,309.00 | ¥2,301.00 | 1.50K |
| 2026-09-10 | ¥2,322.00 | -0.81% | ¥2,341.00 | ¥2,341.00 | ¥2,300.00 | 3.10K |
| 2026-09-09 | ¥2,341.00 | -0.09% | ¥2,342.00 | ¥2,356.00 | ¥2,341.00 | 700 |
| 2026-09-08 | ¥2,343.00 | +0.04% | ¥2,342.00 | ¥2,345.00 | ¥2,341.00 | 900 |
| 2026-09-07 | ¥2,342.00 | 0.00% | ¥2,361.00 | ¥2,367.00 | ¥2,342.00 | 1.90K |
| 2026-09-04 | ¥2,342.00 | +0.56% | ¥2,329.00 | ¥2,351.00 | ¥2,327.00 | 1.20K |
| 2026-09-03 | ¥2,329.00 | -0.81% | ¥2,348.00 | ¥2,348.00 | ¥2,329.00 | 3.30K |
| 2026-09-02 | ¥2,348.00 | -0.72% | ¥2,365.00 | ¥2,365.00 | ¥2,348.00 | 2.10K |
| 2026-09-01 | ¥2,365.00 | 0.00% | ¥2,371.00 | ¥2,384.00 | ¥2,365.00 | 2.70K |
| 2026-08-31 | ¥2,365.00 | +1.68% | ¥2,330.00 | ¥2,365.00 | ¥2,330.00 | 2.80K |
| 2026-08-28 | ¥2,326.00 | +0.30% | ¥2,324.00 | ¥2,343.00 | ¥2,310.00 | 3.40K |
| 2026-08-27 | ¥2,319.00 | +1.00% | ¥2,297.00 | ¥2,325.00 | ¥2,297.00 | 3.20K |
| 2026-08-26 | ¥2,296.00 | +0.66% | ¥2,281.00 | ¥2,299.00 | ¥2,281.00 | 1.60K |
| 2026-08-25 | ¥2,281.00 | +1.15% | ¥2,277.00 | ¥2,295.00 | ¥2,260.00 | 1.70K |
| 2026-08-24 | ¥2,255.00 | +0.45% | ¥2,278.00 | ¥2,290.00 | ¥2,248.00 | 4.60K |
| 2026-08-21 | ¥2,245.00 | +0.85% | ¥2,234.00 | ¥2,245.00 | ¥2,230.00 | 1.80K |
| 2026-08-20 | ¥2,226.00 | +0.63% | ¥2,214.00 | ¥2,226.00 | ¥2,210.00 | 600 |
| 2026-08-19 | ¥2,212.00 | -0.36% | ¥2,211.00 | ¥2,219.00 | ¥2,210.00 | 900 |
| 2026-08-18 | ¥2,220.00 | +0.91% | ¥2,200.00 | ¥2,222.00 | ¥2,198.00 | 2.40K |
| 2026-08-17 | ¥2,200.00 | +0.82% | ¥2,184.00 | ¥2,200.00 | ¥2,184.00 | 2.30K |
| 2026-08-14 | ¥2,182.00 | +0.65% | ¥2,175.00 | ¥2,182.00 | ¥2,167.00 | 2.60K |
| 2026-08-13 | ¥2,168.00 | -0.09% | ¥2,170.00 | ¥2,172.00 | ¥2,166.00 | 1.40K |
| 2026-08-12 | ¥2,170.00 | -0.23% | ¥2,175.00 | ¥2,175.00 | ¥2,170.00 | 1.40K |
| 2026-08-10 | ¥2,175.00 | +0.88% | ¥2,158.00 | ¥2,175.00 | ¥2,158.00 | 1.20K |
| 2026-08-07 | ¥2,156.00 | +0.42% | ¥2,147.00 | ¥2,156.00 | ¥2,147.00 | 900 |
| 2026-08-06 | ¥2,147.00 | -0.14% | ¥2,150.00 | ¥2,154.00 | ¥2,145.00 | 900 |
| 2026-08-05 | ¥2,150.00 | +0.14% | ¥2,150.00 | ¥2,150.00 | ¥2,146.00 | 900 |
| 2026-08-04 | ¥2,147.00 | +0.09% | ¥2,145.00 | ¥2,147.00 | ¥2,140.00 | 900 |
| 2026-08-03 | ¥2,145.00 | +0.66% | ¥2,132.00 | ¥2,154.00 | ¥2,126.00 | 2.00K |
| 2026-07-31 | ¥2,131.00 | -0.05% | ¥2,132.00 | ¥2,132.00 | ¥2,121.00 | 1.30K |
| 2026-07-30 | ¥2,132.00 | +0.71% | ¥2,124.00 | ¥2,132.00 | ¥2,118.00 | 1.50K |
| 2026-07-29 | ¥2,117.00 | +0.38% | ¥2,113.00 | ¥2,125.00 | ¥2,109.00 | 3.00K |
| 2026-07-28 | ¥2,109.00 | -2.32% | ¥2,159.00 | ¥2,159.00 | ¥2,109.00 | 3.70K |
| 2026-07-27 | ¥2,159.00 | -0.05% | ¥2,160.00 | ¥2,165.00 | ¥2,159.00 | 1.70K |
| 2026-07-24 | ¥2,160.00 | -0.83% | ¥2,179.00 | ¥2,179.00 | ¥2,160.00 | 1.90K |
| 2026-07-23 | ¥2,178.00 | 0.00% | ¥2,180.00 | ¥2,182.00 | ¥2,177.00 | 1.80K |
| 2026-07-22 | ¥2,178.00 | +0.97% | ¥2,157.00 | ¥2,178.00 | ¥2,157.00 | 3.10K |
| 2026-07-21 | ¥2,157.00 | +0.42% | ¥2,172.00 | ¥2,172.00 | ¥2,157.00 | 1.90K |
| 2026-07-17 | ¥2,148.00 | -1.01% | ¥2,170.00 | ¥2,183.00 | ¥2,143.00 | 2.90K |
| 2026-07-16 | ¥2,170.00 | +1.64% | ¥2,142.00 | ¥2,170.00 | ¥2,140.00 | 2.30K |
| 2026-07-15 | ¥2,135.00 | +2.20% | ¥2,094.00 | ¥2,135.00 | ¥2,094.00 | 2.40K |
| 2026-07-14 | ¥2,089.00 | +0.58% | ¥2,077.00 | ¥2,100.00 | ¥2,071.00 | 3.00K |
| 2026-07-13 | ¥2,077.00 | +0.87% | ¥2,074.00 | ¥2,079.00 | ¥2,065.00 | 2.40K |
| 2026-07-10 | ¥2,059.00 | +0.44% | ¥2,040.00 | ¥2,060.00 | ¥2,040.00 | 1.40K |
| 2026-07-09 | ¥2,050.00 | +1.23% | ¥2,025.00 | ¥2,050.00 | ¥2,025.00 | 1.60K |
| 2026-07-08 | ¥2,025.00 | +0.45% | ¥2,016.00 | ¥2,031.00 | ¥2,015.00 | 2.30K |
| 2026-07-07 | ¥2,016.00 | -1.66% | ¥2,050.00 | ¥2,050.00 | ¥2,016.00 | 4.20K |
| 2026-07-06 | ¥2,050.00 | +2.81% | ¥2,000.00 | ¥2,055.00 | ¥2,000.00 | 5.80K |
| 2026-07-03 | ¥1,994.00 | +2.73% | ¥1,944.00 | ¥1,994.00 | ¥1,944.00 | 7.50K |
| 2026-07-02 | ¥1,941.00 | +0.05% | ¥1,940.00 | ¥1,947.00 | ¥1,938.00 | 5.30K |
| 2026-07-01 | ¥1,940.00 | +0.41% | ¥1,932.00 | ¥1,940.00 | ¥1,932.00 | 1.40K |
| 2026-06-30 | ¥1,932.00 | 0.00% | ¥1,933.00 | ¥1,940.00 | ¥1,930.00 | 3.20K |
| 2026-06-29 | ¥1,932.00 | +0.52% | ¥1,925.00 | ¥1,932.00 | ¥1,925.00 | 3.30K |
| 2026-06-26 | ¥1,922.00 | -0.47% | ¥1,920.00 | ¥1,931.00 | ¥1,920.00 | 2.80K |
| 2026-06-25 | ¥1,931.00 | +0.73% | ¥1,917.00 | ¥1,932.00 | ¥1,917.00 | 4.50K |
| 2026-06-24 | ¥1,917.00 | -0.26% | ¥1,916.00 | ¥1,924.00 | ¥1,916.00 | 4.10K |
| 2026-06-23 | ¥1,922.00 | -0.10% | ¥1,922.00 | ¥1,929.00 | ¥1,922.00 | 2.90K |
| 2026-06-22 | ¥1,924.00 | -0.31% | ¥1,926.00 | ¥1,930.00 | ¥1,924.00 | 3.70K |
| 2026-06-19 | ¥1,930.00 | 0.00% | ¥1,926.00 | ¥1,931.00 | ¥1,926.00 | 1.70K |
| 2026-06-18 | ¥1,930.00 | +0.05% | ¥1,926.00 | ¥1,930.00 | ¥1,925.00 | 3.20K |
| 2026-06-17 | ¥1,929.00 | +0.36% | ¥1,925.00 | ¥1,930.00 | ¥1,922.00 | 2.80K |
| 2026-06-16 | ¥1,922.00 | -0.10% | ¥1,921.00 | ¥1,925.00 | ¥1,920.00 | 2.30K |
| 2026-06-15 | ¥1,924.00 | +0.16% | ¥1,923.00 | ¥1,930.00 | ¥1,922.00 | 4.90K |
| 2026-06-12 | ¥1,921.00 | -0.05% | ¥1,922.00 | ¥1,928.00 | ¥1,919.00 | 4.10K |
| 2026-06-11 | ¥1,922.00 | -0.62% | ¥1,922.00 | ¥1,930.00 | ¥1,920.00 | 1.80K |
| 2026-06-10 | ¥1,934.00 | +0.68% | ¥1,918.00 | ¥1,934.00 | ¥1,918.00 | 3.60K |
| 2026-06-09 | ¥1,921.00 | +0.16% | ¥1,917.00 | ¥1,929.00 | ¥1,917.00 | 3.00K |
| 2026-06-08 | ¥1,918.00 | -0.21% | ¥1,919.00 | ¥1,929.00 | ¥1,911.00 | 5.00K |
| 2026-06-05 | ¥1,922.00 | +0.26% | ¥1,913.00 | ¥1,928.00 | ¥1,913.00 | 3.60K |
| 2026-06-04 | ¥1,917.00 | +0.31% | ¥1,918.00 | ¥1,919.00 | ¥1,912.00 | 3.40K |
| 2026-06-03 | ¥1,911.00 | -0.47% | ¥1,915.00 | ¥1,920.00 | ¥1,911.00 | 5.30K |
| 2026-06-02 | ¥1,920.00 | -0.26% | ¥1,925.00 | ¥1,930.00 | ¥1,913.00 | 8.60K |
| 2026-06-01 | ¥1,925.00 | +0.10% | ¥1,925.00 | ¥1,935.00 | ¥1,925.00 | 4.70K |
| 2026-05-29 | ¥1,923.00 | +0.16% | ¥1,930.00 | ¥1,940.00 | ¥1,923.00 | 11.50K |
| 2026-05-28 | ¥1,920.00 | +0.16% | ¥1,917.00 | ¥1,923.00 | ¥1,917.00 | 5.70K |
| 2026-05-27 | ¥1,917.00 | -0.26% | ¥1,920.00 | ¥1,928.00 | ¥1,916.00 | 13.30K |
| 2026-05-26 | ¥1,922.00 | -3.90% | ¥1,930.00 | ¥1,935.00 | ¥1,902.00 | 57.80K |
| 2026-05-25 | ¥2,000.00 | -5.66% | ¥2,100.00 | ¥2,100.00 | ¥2,000.00 | 27.60K |