PowerX, Inc. 485A
TSE · Japan · Producer Manufacturing
¥2,128.00+95.00 (+4.67%)
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 | ¥2,128.00 | +4.67% | ¥2,033.00 | ¥2,186.00 | ¥2,011.00 | 5.93M |
| 2026-10-01 | ¥2,033.00 | +1.40% | ¥2,020.00 | ¥2,053.00 | ¥1,960.00 | 4.27M |
| 2026-09-30 | ¥2,005.00 | -1.47% | ¥2,061.00 | ¥2,068.00 | ¥1,993.00 | 4.39M |
| 2026-09-29 | ¥2,035.00 | +0.20% | ¥2,031.00 | ¥2,052.00 | ¥1,974.00 | 4.07M |
| 2026-09-28 | ¥2,031.00 | -4.11% | ¥2,118.00 | ¥2,175.00 | ¥2,001.00 | 6.80M |
| 2026-09-25 | ¥2,118.00 | -5.74% | ¥2,226.00 | ¥2,231.00 | ¥1,993.00 | 9.60M |
| 2026-09-24 | ¥2,247.00 | -6.53% | ¥2,410.00 | ¥2,443.00 | ¥2,240.00 | 6.96M |
| 2026-09-18 | ¥2,404.00 | +13.56% | ¥2,120.00 | ¥2,414.00 | ¥2,110.00 | 16.19M |
| 2026-09-17 | ¥2,117.00 | +1.53% | ¥2,185.00 | ¥2,229.00 | ¥2,095.00 | 10.07M |
| 2026-09-16 | ¥2,085.00 | -13.13% | ¥2,425.00 | ¥2,437.00 | ¥2,065.00 | 16.81M |
| 2026-09-15 | ¥2,400.00 | +5.87% | ¥2,295.00 | ¥2,410.00 | ¥2,239.00 | 18.43M |
| 2026-09-14 | ¥2,267.00 | +5.69% | ¥2,103.00 | ¥2,299.00 | ¥2,080.00 | 17.66M |
| 2026-09-11 | ¥2,145.00 | +3.37% | ¥2,000.00 | ¥2,316.00 | ¥1,952.00 | 22.04M |
| 2026-09-10 | ¥2,075.00 | -3.17% | ¥2,084.00 | ¥2,166.00 | ¥1,992.00 | 10.00M |
| 2026-09-09 | ¥2,143.00 | +17.42% | ¥1,865.00 | ¥2,225.00 | ¥1,857.00 | 20.88M |
| 2026-09-08 | ¥1,825.00 | -0.44% | ¥1,808.00 | ¥1,936.00 | ¥1,797.00 | 4.20M |
| 2026-09-07 | ¥1,833.00 | +0.83% | ¥1,810.00 | ¥1,843.00 | ¥1,791.00 | 3.18M |
| 2026-09-04 | ¥1,818.00 | +7.51% | ¥1,725.00 | ¥1,843.00 | ¥1,675.00 | 5.52M |
| 2026-09-03 | ¥1,691.00 | +1.02% | ¥1,683.00 | ¥1,725.00 | ¥1,644.00 | 3.43M |
| 2026-09-02 | ¥1,674.00 | -6.17% | ¥1,744.00 | ¥1,756.00 | ¥1,656.00 | 4.42M |
| 2026-09-01 | ¥1,784.00 | -2.19% | ¥1,830.00 | ¥1,862.00 | ¥1,768.00 | 3.50M |
| 2026-08-31 | ¥1,824.00 | -9.79% | ¥1,995.00 | ¥2,015.00 | ¥1,781.00 | 7.50M |
| 2026-08-28 | ¥2,022.00 | +8.01% | ¥1,866.00 | ¥2,022.00 | ¥1,866.00 | 5.85M |
| 2026-08-27 | ¥1,872.00 | +4.58% | ¥1,818.00 | ¥1,924.00 | ¥1,791.00 | 4.45M |
| 2026-08-26 | ¥1,790.00 | -8.06% | ¥1,931.00 | ¥1,954.00 | ¥1,762.00 | 4.70M |
| 2026-08-25 | ¥1,947.00 | +9.51% | ¥1,757.00 | ¥1,952.00 | ¥1,745.00 | 5.74M |
| 2026-08-24 | ¥1,778.00 | +2.24% | ¥1,729.00 | ¥1,810.00 | ¥1,712.00 | 2.59M |
| 2026-08-21 | ¥1,739.00 | +1.28% | ¥1,705.00 | ¥1,783.00 | ¥1,671.00 | 3.29M |
| 2026-08-20 | ¥1,717.00 | +6.98% | ¥1,645.00 | ¥1,730.00 | ¥1,593.00 | 2.29M |
| 2026-08-19 | ¥1,605.00 | -8.02% | ¥1,674.00 | ¥1,691.00 | ¥1,592.00 | 3.12M |
| 2026-08-18 | ¥1,745.00 | -7.13% | ¥1,846.00 | ¥1,914.00 | ¥1,742.00 | 3.93M |
| 2026-08-17 | ¥1,879.00 | +5.33% | ¥1,780.00 | ¥1,880.00 | ¥1,718.00 | 3.63M |
| 2026-08-14 | ¥1,784.00 | -4.34% | ¥1,801.00 | ¥1,898.00 | ¥1,731.00 | 6.23M |
| 2026-08-13 | ¥1,865.00 | -0.90% | ¥1,880.00 | ¥1,937.00 | ¥1,846.00 | 3.47M |
| 2026-08-12 | ¥1,882.00 | +1.40% | ¥1,819.00 | ¥1,912.00 | ¥1,778.00 | 2.67M |
| 2026-08-10 | ¥1,856.00 | +0.27% | ¥1,851.00 | ¥1,934.00 | ¥1,835.00 | 2.42M |
| 2026-08-07 | ¥1,851.00 | -0.22% | ¥1,853.00 | ¥1,910.00 | ¥1,818.00 | 2.55M |
| 2026-08-06 | ¥1,855.00 | -3.54% | ¥1,870.00 | ¥1,965.00 | ¥1,845.00 | 2.82M |
| 2026-08-05 | ¥1,923.00 | +3.95% | ¥1,887.00 | ¥1,935.00 | ¥1,845.00 | 4.65M |
| 2026-08-04 | ¥1,850.00 | +10.71% | ¥1,721.00 | ¥1,858.00 | ¥1,708.00 | 6.14M |
| 2026-08-03 | ¥1,671.00 | +5.96% | ¥1,517.00 | ¥1,682.00 | ¥1,506.00 | 2.99M |
| 2026-07-31 | ¥1,577.00 | +8.38% | ¥1,555.00 | ¥1,627.00 | ¥1,501.00 | 4.80M |
| 2026-07-30 | ¥1,455.00 | +6.99% | ¥1,394.00 | ¥1,474.00 | ¥1,352.00 | 3.27M |
| 2026-07-29 | ¥1,360.00 | -10.53% | ¥1,480.00 | ¥1,528.00 | ¥1,331.00 | 6.14M |
| 2026-07-28 | ¥1,520.00 | -14.46% | ¥1,737.00 | ¥1,741.00 | ¥1,516.00 | 5.40M |
| 2026-07-27 | ¥1,777.00 | -4.46% | ¥1,840.00 | ¥1,862.00 | ¥1,762.00 | 3.04M |
| 2026-07-24 | ¥1,860.00 | -5.73% | ¥1,950.00 | ¥1,975.00 | ¥1,828.00 | 4.27M |
| 2026-07-23 | ¥1,973.00 | +5.79% | ¥1,892.00 | ¥2,036.00 | ¥1,865.00 | 4.46M |
| 2026-07-22 | ¥1,865.00 | -2.71% | ¥1,945.00 | ¥2,010.00 | ¥1,865.00 | 4.81M |
| 2026-07-21 | ¥1,917.00 | -1.29% | ¥2,000.00 | ¥2,000.00 | ¥1,890.00 | 3.24M |
| 2026-07-17 | ¥1,942.00 | -1.67% | ¥1,900.00 | ¥2,015.00 | ¥1,845.00 | 6.51M |
| 2026-07-16 | ¥1,975.00 | -8.14% | ¥2,100.00 | ¥2,137.00 | ¥1,970.00 | 6.72M |
| 2026-07-15 | ¥2,150.00 | +15.59% | ¥1,871.00 | ¥2,175.00 | ¥1,855.00 | 11.44M |
| 2026-07-14 | ¥1,860.00 | +2.93% | ¥1,820.00 | ¥1,880.00 | ¥1,786.00 | 3.16M |
| 2026-07-13 | ¥1,807.00 | -2.69% | ¥1,886.00 | ¥2,035.00 | ¥1,795.00 | 6.14M |
| 2026-07-10 | ¥1,857.00 | -7.15% | ¥1,982.00 | ¥2,019.00 | ¥1,846.00 | 4.75M |
| 2026-07-09 | ¥2,000.00 | +9.05% | ¥1,842.00 | ¥2,043.00 | ¥1,842.00 | 5.54M |
| 2026-07-08 | ¥1,834.00 | -5.32% | ¥1,897.00 | ¥1,937.00 | ¥1,810.00 | 2.77M |
| 2026-07-07 | ¥1,937.00 | -4.39% | ¥2,017.00 | ¥2,116.00 | ¥1,928.00 | 3.80M |
| 2026-07-06 | ¥2,026.00 | +0.75% | ¥2,011.00 | ¥2,110.00 | ¥1,962.00 | 4.15M |
| 2026-07-03 | ¥2,011.00 | +8.00% | ¥1,861.00 | ¥2,011.00 | ¥1,851.00 | 4.72M |
| 2026-07-02 | ¥1,862.00 | +4.20% | ¥1,747.00 | ¥1,907.00 | ¥1,696.00 | 4.39M |
| 2026-07-01 | ¥1,787.00 | -4.95% | ¥1,887.00 | ¥1,890.00 | ¥1,721.00 | 3.97M |
| 2026-06-30 | ¥1,880.00 | -4.81% | ¥1,935.00 | ¥1,968.00 | ¥1,869.00 | 3.02M |
| 2026-06-29 | ¥1,975.00 | -0.10% | ¥1,938.00 | ¥2,008.00 | ¥1,791.00 | 5.05M |
| 2026-06-26 | ¥1,977.00 | +2.86% | ¥1,920.00 | ¥2,126.00 | ¥1,914.00 | 9.38M |
| 2026-06-25 | ¥1,922.00 | -10.60% | ¥2,200.00 | ¥2,204.00 | ¥1,914.00 | 6.82M |
| 2026-06-24 | ¥2,150.00 | +0.75% | ¥2,084.00 | ¥2,255.00 | ¥2,053.00 | 7.54M |
| 2026-06-23 | ¥2,134.00 | -3.00% | ¥2,550.00 | ¥2,561.00 | ¥2,050.00 | 14.87M |
| 2026-06-22 | ¥2,200.00 | +22.22% | ¥2,000.00 | ¥2,200.00 | ¥1,982.00 | 13.37M |
| 2026-06-19 | ¥1,800.00 | -10.67% | ¥2,060.00 | ¥2,061.00 | ¥1,731.00 | 11.66M |
| 2026-06-18 | ¥2,015.00 | -12.05% | ¥2,166.00 | ¥2,208.00 | ¥1,955.00 | 10.29M |
| 2026-06-17 | ¥2,291.00 | -17.91% | ¥2,441.00 | ¥2,488.00 | ¥2,291.00 | 4.98M |
| 2026-06-16 | ¥2,791.00 | +17.02% | ¥2,366.00 | ¥2,869.00 | ¥2,345.00 | 7.04M |
| 2026-06-15 | ¥2,385.00 | -6.91% | ¥2,662.00 | ¥2,677.00 | ¥2,323.00 | 3.33M |
| 2026-06-12 | ¥2,562.00 | +2.60% | ¥2,600.00 | ¥2,730.00 | ¥2,430.00 | 4.71M |
| 2026-06-11 | ¥2,497.00 | +8.00% | ¥2,141.00 | ¥2,693.00 | ¥2,130.00 | 8.06M |
| 2026-06-10 | ¥2,312.00 | -7.22% | ¥2,401.00 | ¥2,439.00 | ¥2,217.00 | 3.23M |
| 2026-06-09 | ¥2,492.00 | -8.58% | ¥2,700.00 | ¥2,743.00 | ¥2,410.00 | 3.88M |
| 2026-06-08 | ¥2,726.00 | -5.64% | ¥2,689.00 | ¥2,934.00 | ¥2,628.00 | 2.52M |
| 2026-06-05 | ¥2,889.00 | -0.14% | ¥2,743.00 | ¥2,980.00 | ¥2,657.00 | 3.93M |
| 2026-06-04 | ¥2,893.00 | -9.88% | ¥3,770.00 | ¥3,870.00 | ¥2,853.00 | 7.20M |
| 2026-06-03 | ¥3,210.00 | -2.73% | ¥3,425.00 | ¥3,635.00 | ¥3,120.00 | 2.36M |
| 2026-06-02 | ¥3,300.00 | -4.76% | ¥3,300.00 | ¥3,500.00 | ¥3,075.00 | 3.07M |
| 2026-06-01 | ¥3,465.00 | -10.12% | ¥3,435.00 | ¥3,790.00 | ¥3,365.00 | 3.31M |
| 2026-05-29 | ¥3,855.00 | -11.18% | ¥4,430.00 | ¥4,490.00 | ¥3,640.00 | 3.77M |
| 2026-05-28 | ¥4,340.00 | -4.19% | ¥4,460.00 | ¥4,980.00 | ¥4,075.00 | 2.11M |
| 2026-05-27 | ¥4,530.00 | +0.59% | ¥4,600.00 | ¥4,753.33 | ¥4,500.00 | 1.56M |
| 2026-05-26 | ¥4,503.33 | -8.22% | ¥4,606.67 | ¥4,660.00 | ¥4,336.67 | 2.74M |
| 2026-05-25 | ¥4,906.67 | +14.55% | ¥4,316.67 | ¥4,950.00 | ¥4,316.67 | 3.71M |