Adtec Plasma Technology Co., Ltd. 6668
TSE · Japan · Electronic Technology
¥4,815.00+410.00 (+9.31%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥4,405.00 | -0.11% | ¥4,470.00 | ¥4,540.00 | ¥4,305.00 | 50.80K |
| 2026-09-29 | ¥4,410.00 | +1.15% | ¥4,420.00 | ¥4,450.00 | ¥4,325.00 | 46.90K |
| 2026-09-28 | ¥4,360.00 | +1.87% | ¥4,400.00 | ¥4,530.00 | ¥4,360.00 | 84.30K |
| 2026-09-25 | ¥4,280.00 | 0.00% | ¥4,225.00 | ¥4,370.00 | ¥4,175.00 | 94.80K |
| 2026-09-24 | ¥4,280.00 | +2.88% | ¥4,090.00 | ¥4,350.00 | ¥4,090.00 | 110.00K |
| 2026-09-18 | ¥4,160.00 | +6.26% | ¥3,920.00 | ¥4,235.00 | ¥3,885.00 | 115.70K |
| 2026-09-17 | ¥3,915.00 | +1.82% | ¥3,915.00 | ¥3,985.00 | ¥3,815.00 | 58.40K |
| 2026-09-16 | ¥3,845.00 | +1.72% | ¥3,740.00 | ¥3,845.00 | ¥3,700.00 | 79.80K |
| 2026-09-15 | ¥3,780.00 | +3.14% | ¥3,530.00 | ¥3,810.00 | ¥3,450.00 | 131.30K |
| 2026-09-14 | ¥3,665.00 | -7.57% | ¥3,825.00 | ¥3,835.00 | ¥3,610.00 | 118.50K |
| 2026-09-11 | ¥3,965.00 | -5.60% | ¥3,960.00 | ¥4,005.00 | ¥3,880.00 | 51.90K |
| 2026-09-10 | ¥4,200.00 | +11.55% | ¥3,800.00 | ¥4,240.00 | ¥3,755.00 | 126.70K |
| 2026-09-09 | ¥3,765.00 | -0.92% | ¥3,730.00 | ¥3,860.00 | ¥3,685.00 | 67.30K |
| 2026-09-08 | ¥3,800.00 | -7.43% | ¥4,035.00 | ¥4,050.00 | ¥3,800.00 | 58.80K |
| 2026-09-07 | ¥4,105.00 | +0.74% | ¥4,100.00 | ¥4,245.00 | ¥4,100.00 | 63.70K |
| 2026-09-04 | ¥4,075.00 | +5.71% | ¥3,880.00 | ¥4,130.00 | ¥3,865.00 | 70.20K |
| 2026-09-03 | ¥3,855.00 | -5.17% | ¥4,135.00 | ¥4,135.00 | ¥3,850.00 | 46.20K |
| 2026-09-02 | ¥4,065.00 | -0.85% | ¥4,060.00 | ¥4,140.00 | ¥3,990.00 | 46.60K |
| 2026-09-01 | ¥4,100.00 | -3.30% | ¥4,180.00 | ¥4,195.00 | ¥4,050.00 | 66.40K |
| 2026-08-31 | ¥4,240.00 | +1.44% | ¥3,970.00 | ¥4,255.00 | ¥3,900.00 | 103.60K |
| 2026-08-28 | ¥4,180.00 | +4.37% | ¥3,985.00 | ¥4,265.00 | ¥3,985.00 | 89.10K |
| 2026-08-27 | ¥4,005.00 | -2.20% | ¥4,100.00 | ¥4,330.00 | ¥3,940.00 | 120.20K |
| 2026-08-26 | ¥4,095.00 | +13.75% | ¥3,670.00 | ¥4,140.00 | ¥3,670.00 | 226.40K |
| 2026-08-25 | ¥3,600.00 | +4.65% | ¥3,470.00 | ¥3,600.00 | ¥3,380.00 | 68.10K |
| 2026-08-24 | ¥3,440.00 | -0.15% | ¥3,515.00 | ¥3,515.00 | ¥3,340.00 | 53.20K |
| 2026-08-21 | ¥3,445.00 | -4.04% | ¥3,525.00 | ¥3,525.00 | ¥3,390.00 | 125.80K |
| 2026-08-20 | ¥3,590.00 | -1.10% | ¥3,635.00 | ¥3,640.00 | ¥3,490.00 | 43.80K |
| 2026-08-19 | ¥3,630.00 | -4.10% | ¥3,600.00 | ¥3,670.00 | ¥3,485.00 | 87.30K |
| 2026-08-18 | ¥3,785.00 | -3.69% | ¥3,900.00 | ¥4,060.00 | ¥3,770.00 | 83.60K |
| 2026-08-17 | ¥3,930.00 | +5.65% | ¥3,860.00 | ¥3,935.00 | ¥3,735.00 | 45.40K |
| 2026-08-14 | ¥3,720.00 | +0.40% | ¥3,760.00 | ¥3,865.00 | ¥3,705.00 | 53.60K |
| 2026-08-13 | ¥3,705.00 | +1.23% | ¥3,730.00 | ¥3,760.00 | ¥3,580.00 | 77.10K |
| 2026-08-12 | ¥3,660.00 | +5.93% | ¥3,460.00 | ¥3,750.00 | ¥3,435.00 | 133.70K |
| 2026-08-10 | ¥3,455.00 | -1.71% | ¥3,550.00 | ¥3,560.00 | ¥3,420.00 | 53.90K |
| 2026-08-07 | ¥3,515.00 | -4.09% | ¥3,700.00 | ¥3,735.00 | ¥3,435.00 | 104.90K |
| 2026-08-06 | ¥3,665.00 | -4.93% | ¥3,725.00 | ¥3,855.00 | ¥3,640.00 | 147.30K |
| 2026-08-05 | ¥3,855.00 | +2.25% | ¥3,720.00 | ¥3,950.00 | ¥3,670.00 | 178.10K |
| 2026-08-04 | ¥3,770.00 | +16.00% | ¥3,540.00 | ¥3,845.00 | ¥3,485.00 | 442.20K |
| 2026-08-03 | ¥3,250.00 | +13.20% | ¥2,821.00 | ¥3,280.00 | ¥2,791.00 | 289.50K |
| 2026-07-31 | ¥2,871.00 | +11.41% | ¥2,927.00 | ¥2,985.00 | ¥2,817.00 | 190.30K |
| 2026-07-30 | ¥2,577.00 | +2.06% | ¥2,538.00 | ¥2,711.00 | ¥2,502.00 | 240.50K |
| 2026-07-29 | ¥2,525.00 | -6.41% | ¥2,748.00 | ¥2,810.00 | ¥2,449.00 | 194.00K |
| 2026-07-28 | ¥2,698.00 | -9.43% | ¥2,789.00 | ¥2,800.00 | ¥2,658.00 | 196.20K |
| 2026-07-27 | ¥2,979.00 | -4.98% | ¥3,135.00 | ¥3,135.00 | ¥2,880.00 | 227.80K |
| 2026-07-24 | ¥3,135.00 | -5.43% | ¥3,245.00 | ¥3,280.00 | ¥3,080.00 | 109.20K |
| 2026-07-23 | ¥3,315.00 | +0.76% | ¥3,360.00 | ¥3,510.00 | ¥3,290.00 | 178.50K |
| 2026-07-22 | ¥3,290.00 | +5.79% | ¥3,160.00 | ¥3,480.00 | ¥3,145.00 | 241.10K |
| 2026-07-21 | ¥3,110.00 | -0.48% | ¥3,195.00 | ¥3,245.00 | ¥3,010.00 | 403.20K |
| 2026-07-17 | ¥3,125.00 | -18.30% | ¥3,410.00 | ¥3,410.00 | ¥3,125.00 | 380.40K |
| 2026-07-16 | ¥3,825.00 | -0.65% | ¥3,810.00 | ¥3,905.00 | ¥3,675.00 | 199.20K |
| 2026-07-15 | ¥3,850.00 | +0.13% | ¥3,800.00 | ¥4,090.00 | ¥3,665.00 | 246.50K |
| 2026-07-14 | ¥3,845.00 | +8.16% | ¥3,485.00 | ¥3,885.00 | ¥3,405.00 | 202.60K |
| 2026-07-13 | ¥3,555.00 | -4.95% | ¥3,775.00 | ¥3,970.00 | ¥3,520.00 | 509.40K |
| 2026-07-10 | ¥3,740.00 | +2.33% | ¥3,680.00 | ¥3,850.00 | ¥3,680.00 | 220.40K |
| 2026-07-09 | ¥3,655.00 | +12.63% | ¥3,315.00 | ¥3,730.00 | ¥3,310.00 | 195.90K |
| 2026-07-08 | ¥3,245.00 | -2.55% | ¥3,190.00 | ¥3,285.00 | ¥3,125.00 | 87.30K |
| 2026-07-07 | ¥3,330.00 | -8.39% | ¥3,620.00 | ¥3,620.00 | ¥3,270.00 | 118.70K |
| 2026-07-06 | ¥3,635.00 | -2.55% | ¥3,750.00 | ¥3,870.00 | ¥3,535.00 | 60.80K |
| 2026-07-03 | ¥3,730.00 | -1.32% | ¥3,600.00 | ¥3,740.00 | ¥3,445.00 | 72.10K |
| 2026-07-02 | ¥3,780.00 | -9.89% | ¥3,985.00 | ¥3,985.00 | ¥3,780.00 | 69.00K |
| 2026-07-01 | ¥4,195.00 | +4.88% | ¥4,000.00 | ¥4,235.00 | ¥4,000.00 | 116.50K |
| 2026-06-30 | ¥4,000.00 | +5.26% | ¥3,870.00 | ¥4,015.00 | ¥3,575.00 | 208.00K |
| 2026-06-29 | ¥3,800.00 | -9.09% | ¥4,110.00 | ¥4,110.00 | ¥3,665.00 | 113.60K |
| 2026-06-26 | ¥4,180.00 | -2.68% | ¥4,225.00 | ¥4,325.00 | ¥4,075.00 | 82.70K |
| 2026-06-25 | ¥4,295.00 | +12.73% | ¥3,950.00 | ¥4,470.00 | ¥3,930.00 | 210.80K |
| 2026-06-24 | ¥3,810.00 | +4.67% | ¥3,570.00 | ¥3,850.00 | ¥3,490.00 | 112.10K |
| 2026-06-23 | ¥3,640.00 | -6.79% | ¥3,835.00 | ¥3,835.00 | ¥3,640.00 | 67.00K |
| 2026-06-22 | ¥3,905.00 | +3.72% | ¥3,805.00 | ¥4,095.00 | ¥3,760.00 | 134.30K |
| 2026-06-19 | ¥3,765.00 | +14.09% | ¥3,450.00 | ¥3,850.00 | ¥3,450.00 | 179.70K |
| 2026-06-18 | ¥3,300.00 | +1.69% | ¥3,250.00 | ¥3,450.00 | ¥3,250.00 | 77.60K |
| 2026-06-17 | ¥3,245.00 | -0.31% | ¥3,205.00 | ¥3,315.00 | ¥3,205.00 | 31.40K |
| 2026-06-16 | ¥3,255.00 | -1.36% | ¥3,285.00 | ¥3,350.00 | ¥3,205.00 | 61.40K |
| 2026-06-15 | ¥3,300.00 | +11.94% | ¥3,050.00 | ¥3,300.00 | ¥3,050.00 | 95.80K |
| 2026-06-12 | ¥2,948.00 | +2.29% | ¥3,000.00 | ¥3,070.00 | ¥2,910.00 | 46.40K |
| 2026-06-11 | ¥2,882.00 | +0.59% | ¥2,801.00 | ¥2,900.00 | ¥2,750.00 | 32.10K |
| 2026-06-10 | ¥2,865.00 | -3.76% | ¥2,995.00 | ¥2,995.00 | ¥2,823.00 | 42.50K |
| 2026-06-09 | ¥2,977.00 | +1.29% | ¥2,939.00 | ¥2,988.00 | ¥2,825.00 | 40.30K |
| 2026-06-08 | ¥2,939.00 | -8.73% | ¥3,045.00 | ¥3,045.00 | ¥2,831.00 | 81.60K |
| 2026-06-05 | ¥3,220.00 | +2.55% | ¥3,085.00 | ¥3,225.00 | ¥3,010.00 | 44.00K |
| 2026-06-04 | ¥3,140.00 | +2.61% | ¥3,050.00 | ¥3,180.00 | ¥2,980.00 | 47.80K |
| 2026-06-03 | ¥3,060.00 | -1.61% | ¥3,160.00 | ¥3,160.00 | ¥2,998.00 | 73.60K |
| 2026-06-02 | ¥3,110.00 | -2.66% | ¥3,185.00 | ¥3,185.00 | ¥2,912.00 | 53.00K |
| 2026-06-01 | ¥3,195.00 | +2.57% | ¥3,145.00 | ¥3,195.00 | ¥3,070.00 | 43.90K |
| 2026-05-29 | ¥3,115.00 | 0.00% | ¥3,185.00 | ¥3,235.00 | ¥3,060.00 | 65.90K |
| 2026-05-28 | ¥3,115.00 | +0.97% | ¥3,015.00 | ¥3,130.00 | ¥2,961.00 | 72.90K |
| 2026-05-27 | ¥3,085.00 | -4.34% | ¥3,230.00 | ¥3,300.00 | ¥2,993.00 | 101.80K |
| 2026-05-26 | ¥3,225.00 | -0.77% | ¥3,220.00 | ¥3,240.00 | ¥3,105.00 | 97.50K |
| 2026-05-25 | ¥3,250.00 | +4.00% | ¥3,155.00 | ¥3,310.00 | ¥3,025.00 | 161.00K |
| 2026-05-22 | ¥3,125.00 | +6.76% | ¥2,914.00 | ¥3,165.00 | ¥2,891.00 | 139.00K |
| 2026-05-21 | ¥2,927.00 | +6.90% | ¥2,838.00 | ¥2,994.00 | ¥2,761.00 | 107.40K |