Powdertech Co., Ltd. 5695
TSE · Japan · Consumer Durables
¥2,801.00-119.00 (-4.08%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,801.00 | -4.08% | ¥2,880.00 | ¥2,880.00 | ¥2,801.00 | 300 |
| 2026-09-30 | ¥2,920.00 | 0.00% | ¥2,920.00 | ¥2,920.00 | ¥2,920.00 | 0 |
| 2026-09-29 | ¥2,920.00 | -1.35% | ¥2,960.00 | ¥2,960.00 | ¥2,920.00 | 200 |
| 2026-09-28 | ¥2,960.00 | -0.60% | ¥2,960.00 | ¥2,960.00 | ¥2,960.00 | 400 |
| 2026-09-25 | ¥2,978.00 | +0.20% | ¥2,983.00 | ¥3,000.00 | ¥2,976.00 | 800 |
| 2026-09-24 | ¥2,972.00 | -0.90% | ¥2,999.00 | ¥2,999.00 | ¥2,972.00 | 700 |
| 2026-09-18 | ¥2,999.00 | 0.00% | ¥2,999.00 | ¥2,999.00 | ¥2,999.00 | 0 |
| 2026-09-17 | ¥2,999.00 | +1.66% | ¥2,951.00 | ¥2,999.00 | ¥2,910.00 | 1.60K |
| 2026-09-16 | ¥2,950.00 | -1.67% | ¥2,950.00 | ¥2,950.00 | ¥2,950.00 | 600 |
| 2026-09-15 | ¥3,000.00 | 0.00% | ¥3,000.00 | ¥3,000.00 | ¥3,000.00 | 0 |
| 2026-09-14 | ¥3,000.00 | 0.00% | ¥3,000.00 | ¥3,000.00 | ¥3,000.00 | 100 |
| 2026-09-11 | ¥3,000.00 | -0.17% | ¥2,950.00 | ¥3,000.00 | ¥2,950.00 | 300 |
| 2026-09-10 | ¥3,005.00 | 0.00% | ¥3,005.00 | ¥3,005.00 | ¥3,005.00 | 0 |
| 2026-09-09 | ¥3,005.00 | 0.00% | ¥3,005.00 | ¥3,005.00 | ¥3,005.00 | 0 |
| 2026-09-08 | ¥3,005.00 | 0.00% | ¥3,005.00 | ¥3,005.00 | ¥3,005.00 | 0 |
| 2026-09-07 | ¥3,005.00 | +1.83% | ¥2,951.00 | ¥3,005.00 | ¥2,951.00 | 300 |
| 2026-09-04 | ¥2,951.00 | -0.81% | ¥2,950.00 | ¥2,951.00 | ¥2,907.00 | 600 |
| 2026-09-03 | ¥2,975.00 | -0.83% | ¥2,976.00 | ¥2,976.00 | ¥2,975.00 | 200 |
| 2026-09-02 | ¥3,000.00 | +0.84% | ¥2,998.00 | ¥3,000.00 | ¥2,998.00 | 700 |
| 2026-09-01 | ¥2,975.00 | 0.00% | ¥2,987.00 | ¥2,987.00 | ¥2,975.00 | 600 |
| 2026-08-31 | ¥2,975.00 | +0.85% | ¥2,975.00 | ¥2,975.00 | ¥2,975.00 | 100 |
| 2026-08-28 | ¥2,950.00 | 0.00% | ¥2,950.00 | ¥2,950.00 | ¥2,950.00 | 0 |
| 2026-08-27 | ¥2,950.00 | -1.67% | ¥2,952.00 | ¥2,970.00 | ¥2,950.00 | 400 |
| 2026-08-26 | ¥3,000.00 | 0.00% | ¥3,000.00 | ¥3,000.00 | ¥3,000.00 | 1.00K |
| 2026-08-25 | ¥3,000.00 | 0.00% | ¥3,005.00 | ¥3,010.00 | ¥3,000.00 | 900 |
| 2026-08-24 | ¥3,000.00 | +0.77% | ¥3,000.00 | ¥3,000.00 | ¥3,000.00 | 500 |
| 2026-08-21 | ¥2,977.00 | 0.00% | ¥2,977.00 | ¥2,977.00 | ¥2,977.00 | 0 |
| 2026-08-20 | ¥2,977.00 | -0.77% | ¥2,930.00 | ¥2,999.00 | ¥2,930.00 | 700 |
| 2026-08-19 | ¥3,000.00 | -0.33% | ¥3,000.00 | ¥3,000.00 | ¥2,960.00 | 600 |
| 2026-08-18 | ¥3,010.00 | -0.66% | ¥3,010.00 | ¥3,010.00 | ¥3,010.00 | 100 |
| 2026-08-17 | ¥3,030.00 | +1.00% | ¥3,070.00 | ¥3,070.00 | ¥3,030.00 | 1.30K |
| 2026-08-14 | ¥3,000.00 | 0.00% | ¥2,933.00 | ¥3,025.00 | ¥2,933.00 | 500 |
| 2026-08-13 | ¥3,000.00 | -0.66% | ¥3,020.00 | ¥3,025.00 | ¥3,000.00 | 1.90K |
| 2026-08-12 | ¥3,020.00 | +0.33% | ¥3,010.00 | ¥3,020.00 | ¥3,000.00 | 2.10K |
| 2026-08-10 | ¥3,010.00 | 0.00% | ¥2,940.00 | ¥3,010.00 | ¥2,899.00 | 4.50K |
| 2026-08-07 | ¥3,010.00 | +1.01% | ¥2,980.00 | ¥3,060.00 | ¥2,980.00 | 700 |
| 2026-08-06 | ¥2,980.00 | -1.65% | ¥3,035.00 | ¥3,035.00 | ¥2,980.00 | 1.00K |
| 2026-08-05 | ¥3,030.00 | -0.33% | ¥2,970.00 | ¥3,030.00 | ¥2,970.00 | 700 |
| 2026-08-04 | ¥3,040.00 | +1.67% | ¥3,040.00 | ¥3,040.00 | ¥3,040.00 | 100 |
| 2026-08-03 | ¥2,990.00 | -1.48% | ¥3,010.00 | ¥3,025.00 | ¥2,990.00 | 1.00K |
| 2026-07-31 | ¥3,035.00 | +0.33% | ¥3,030.00 | ¥3,035.00 | ¥3,000.00 | 800 |
| 2026-07-30 | ¥3,025.00 | +0.83% | ¥2,930.00 | ¥3,025.00 | ¥2,930.00 | 600 |
| 2026-07-29 | ¥3,000.00 | +1.21% | ¥3,015.00 | ¥3,015.00 | ¥2,950.00 | 2.10K |
| 2026-07-28 | ¥2,964.00 | -0.94% | ¥2,980.00 | ¥2,980.00 | ¥2,920.00 | 1.40K |
| 2026-07-27 | ¥2,992.00 | -1.09% | ¥3,030.00 | ¥3,030.00 | ¥2,992.00 | 2.70K |
| 2026-07-24 | ¥3,025.00 | +0.50% | ¥3,015.00 | ¥3,025.00 | ¥3,015.00 | 1.30K |
| 2026-07-23 | ¥3,010.00 | -0.17% | ¥3,030.00 | ¥3,030.00 | ¥2,961.00 | 2.10K |
| 2026-07-22 | ¥3,015.00 | +0.17% | ¥3,025.00 | ¥3,025.00 | ¥3,010.00 | 2.80K |
| 2026-07-21 | ¥3,010.00 | 0.00% | ¥3,010.00 | ¥3,020.00 | ¥3,010.00 | 600 |
| 2026-07-17 | ¥3,010.00 | -2.43% | ¥3,035.00 | ¥3,035.00 | ¥2,955.00 | 2.50K |
| 2026-07-16 | ¥3,085.00 | +1.82% | ¥3,020.00 | ¥3,085.00 | ¥3,020.00 | 1.30K |
| 2026-07-15 | ¥3,030.00 | -4.57% | ¥3,165.00 | ¥3,165.00 | ¥3,030.00 | 500 |
| 2026-07-14 | ¥3,175.00 | +1.60% | ¥3,170.00 | ¥3,175.00 | ¥3,150.00 | 600 |
| 2026-07-13 | ¥3,125.00 | -0.48% | ¥3,075.00 | ¥3,125.00 | ¥3,005.00 | 900 |
| 2026-07-10 | ¥3,140.00 | +4.67% | ¥3,030.00 | ¥3,160.00 | ¥3,030.00 | 1.50K |
| 2026-07-09 | ¥3,000.00 | +1.87% | ¥2,960.00 | ¥3,000.00 | ¥2,930.00 | 2.30K |
| 2026-07-08 | ¥2,945.00 | +0.17% | ¥2,990.00 | ¥2,990.00 | ¥2,945.00 | 1.40K |
| 2026-07-07 | ¥2,940.00 | -1.01% | ¥2,960.00 | ¥2,960.00 | ¥2,938.00 | 1.60K |
| 2026-07-06 | ¥2,970.00 | +0.68% | ¥2,942.00 | ¥2,970.00 | ¥2,940.00 | 1.80K |
| 2026-07-03 | ¥2,950.00 | +0.34% | ¥2,950.00 | ¥2,970.00 | ¥2,936.00 | 900 |
| 2026-07-02 | ¥2,940.00 | +0.17% | ¥2,984.00 | ¥2,984.00 | ¥2,922.00 | 2.20K |
| 2026-07-01 | ¥2,935.00 | +0.34% | ¥2,885.00 | ¥2,960.00 | ¥2,850.00 | 2.20K |
| 2026-06-30 | ¥2,925.00 | -3.47% | ¥2,860.00 | ¥2,925.00 | ¥2,860.00 | 11.60K |
| 2026-06-29 | ¥3,030.00 | -6.48% | ¥3,275.00 | ¥3,275.00 | ¥3,025.00 | 6.40K |
| 2026-06-26 | ¥3,240.00 | +1.25% | ¥3,200.00 | ¥3,275.00 | ¥3,170.00 | 4.90K |
| 2026-06-25 | ¥3,200.00 | +3.23% | ¥3,115.00 | ¥3,200.00 | ¥3,105.00 | 3.10K |
| 2026-06-24 | ¥3,100.00 | +2.31% | ¥3,030.00 | ¥3,130.00 | ¥2,990.00 | 7.80K |
| 2026-06-23 | ¥3,030.00 | +1.34% | ¥3,000.00 | ¥3,100.00 | ¥2,913.00 | 4.20K |
| 2026-06-22 | ¥2,990.00 | +1.12% | ¥2,957.00 | ¥3,010.00 | ¥2,907.00 | 7.00K |
| 2026-06-19 | ¥2,957.00 | +0.10% | ¥2,960.00 | ¥2,996.00 | ¥2,912.00 | 3.00K |
| 2026-06-18 | ¥2,954.00 | +3.29% | ¥2,860.00 | ¥2,998.00 | ¥2,828.00 | 6.40K |
| 2026-06-17 | ¥2,860.00 | +0.92% | ¥2,803.00 | ¥2,860.00 | ¥2,803.00 | 4.90K |
| 2026-06-16 | ¥2,834.00 | +0.53% | ¥2,810.00 | ¥2,834.00 | ¥2,791.00 | 2.00K |
| 2026-06-15 | ¥2,819.00 | +4.02% | ¥2,710.00 | ¥2,819.00 | ¥2,700.00 | 6.90K |
| 2026-06-12 | ¥2,710.00 | +2.85% | ¥2,629.00 | ¥2,720.00 | ¥2,560.00 | 1.30K |
| 2026-06-11 | ¥2,635.00 | -0.45% | ¥2,621.00 | ¥2,640.00 | ¥2,621.00 | 400 |
| 2026-06-10 | ¥2,647.00 | -0.82% | ¥2,669.00 | ¥2,750.00 | ¥2,621.00 | 1.90K |
| 2026-06-09 | ¥2,669.00 | -1.00% | ¥2,746.00 | ¥2,746.00 | ¥2,669.00 | 600 |
| 2026-06-08 | ¥2,696.00 | -1.39% | ¥2,684.00 | ¥2,700.00 | ¥2,684.00 | 1.20K |
| 2026-06-05 | ¥2,734.00 | +1.30% | ¥2,680.00 | ¥2,735.00 | ¥2,680.00 | 1.20K |
| 2026-06-04 | ¥2,699.00 | +3.29% | ¥2,613.00 | ¥2,699.00 | ¥2,600.00 | 1.00K |
| 2026-06-03 | ¥2,613.00 | +0.31% | ¥2,602.00 | ¥2,717.00 | ¥2,602.00 | 1.00K |
| 2026-06-02 | ¥2,605.00 | -0.91% | ¥2,679.00 | ¥2,686.00 | ¥2,605.00 | 1.30K |
| 2026-06-01 | ¥2,629.00 | -2.63% | ¥2,718.00 | ¥2,799.00 | ¥2,620.00 | 3.90K |
| 2026-05-29 | ¥2,700.00 | +4.94% | ¥2,574.00 | ¥2,760.00 | ¥2,574.00 | 8.60K |
| 2026-05-28 | ¥2,573.00 | +0.47% | ¥2,543.00 | ¥2,600.00 | ¥2,543.00 | 1.30K |
| 2026-05-27 | ¥2,561.00 | +2.03% | ¥2,507.00 | ¥2,569.00 | ¥2,462.00 | 7.10K |
| 2026-05-26 | ¥2,510.00 | 0.00% | ¥2,510.00 | ¥2,515.00 | ¥2,506.00 | 2.10K |
| 2026-05-25 | ¥2,510.00 | +0.32% | ¥2,505.00 | ¥2,510.00 | ¥2,505.00 | 700 |
| 2026-05-22 | ¥2,502.00 | -0.87% | ¥2,524.00 | ¥2,527.00 | ¥2,502.00 | 1.00K |