PULSTEC INDUSTRIAL CO., LTD. 6894
TSE · Japan · Health Technology
¥2,144.00+1.00 (+0.05%)
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 | ¥2,144.00 | +0.05% | ¥2,156.00 | ¥2,156.00 | ¥2,144.00 | 600 |
| 2026-10-01 | ¥2,143.00 | -1.52% | ¥2,145.00 | ¥2,154.00 | ¥2,143.00 | 900 |
| 2026-09-30 | ¥2,176.00 | +0.55% | ¥2,160.00 | ¥2,176.00 | ¥2,160.00 | 1.00K |
| 2026-09-29 | ¥2,164.00 | +0.14% | ¥2,145.00 | ¥2,164.00 | ¥2,142.00 | 1.30K |
| 2026-09-28 | ¥2,161.00 | -0.37% | ¥2,179.00 | ¥2,186.00 | ¥2,161.00 | 1.10K |
| 2026-09-25 | ¥2,169.00 | +1.12% | ¥2,159.00 | ¥2,182.00 | ¥2,143.00 | 2.20K |
| 2026-09-24 | ¥2,145.00 | -0.74% | ¥2,161.00 | ¥2,161.00 | ¥2,145.00 | 200 |
| 2026-09-18 | ¥2,161.00 | -1.73% | ¥2,161.00 | ¥2,161.00 | ¥2,161.00 | 100 |
| 2026-09-17 | ¥2,199.00 | +2.18% | ¥2,153.00 | ¥2,199.00 | ¥2,136.00 | 2.10K |
| 2026-09-16 | ¥2,152.00 | -0.78% | ¥2,148.00 | ¥2,152.00 | ¥2,148.00 | 200 |
| 2026-09-15 | ¥2,169.00 | -0.50% | ¥2,147.00 | ¥2,185.00 | ¥2,145.00 | 1.00K |
| 2026-09-14 | ¥2,180.00 | +1.63% | ¥2,145.00 | ¥2,180.00 | ¥2,145.00 | 400 |
| 2026-09-11 | ¥2,145.00 | +0.09% | ¥2,143.00 | ¥2,165.00 | ¥2,133.00 | 700 |
| 2026-09-10 | ¥2,143.00 | -0.28% | ¥2,136.00 | ¥2,165.00 | ¥2,135.00 | 1.10K |
| 2026-09-09 | ¥2,149.00 | -0.05% | ¥2,145.00 | ¥2,149.00 | ¥2,136.00 | 500 |
| 2026-09-08 | ¥2,150.00 | -1.51% | ¥2,151.00 | ¥2,175.00 | ¥2,150.00 | 700 |
| 2026-09-07 | ¥2,183.00 | -0.05% | ¥2,184.00 | ¥2,184.00 | ¥2,159.00 | 500 |
| 2026-09-04 | ¥2,184.00 | -0.05% | ¥2,185.00 | ¥2,185.00 | ¥2,153.00 | 400 |
| 2026-09-03 | ¥2,185.00 | -0.27% | ¥2,171.00 | ¥2,208.00 | ¥2,161.00 | 1.00K |
| 2026-09-02 | ¥2,191.00 | -0.86% | ¥2,210.00 | ¥2,210.00 | ¥2,190.00 | 500 |
| 2026-09-01 | ¥2,210.00 | +1.28% | ¥2,192.00 | ¥2,271.00 | ¥2,185.00 | 2.10K |
| 2026-08-31 | ¥2,182.00 | +0.97% | ¥2,168.00 | ¥2,186.00 | ¥2,168.00 | 1.90K |
| 2026-08-28 | ¥2,161.00 | +0.28% | ¥2,165.00 | ¥2,170.00 | ¥2,161.00 | 900 |
| 2026-08-27 | ¥2,155.00 | -0.19% | ¥2,155.00 | ¥2,159.00 | ¥2,154.00 | 1.10K |
| 2026-08-26 | ¥2,159.00 | +0.42% | ¥2,140.00 | ¥2,159.00 | ¥2,131.00 | 700 |
| 2026-08-25 | ¥2,150.00 | +0.42% | ¥2,149.00 | ¥2,150.00 | ¥2,131.00 | 500 |
| 2026-08-24 | ¥2,141.00 | 0.00% | ¥2,131.00 | ¥2,141.00 | ¥2,131.00 | 400 |
| 2026-08-21 | ¥2,141.00 | 0.00% | ¥2,134.00 | ¥2,141.00 | ¥2,134.00 | 400 |
| 2026-08-20 | ¥2,141.00 | +0.05% | ¥2,140.00 | ¥2,150.00 | ¥2,132.00 | 700 |
| 2026-08-19 | ¥2,140.00 | +0.42% | ¥2,140.00 | ¥2,150.00 | ¥2,139.00 | 1.10K |
| 2026-08-18 | ¥2,131.00 | -0.88% | ¥2,150.00 | ¥2,150.00 | ¥2,131.00 | 600 |
| 2026-08-17 | ¥2,150.00 | +0.94% | ¥2,139.00 | ¥2,157.00 | ¥2,139.00 | 700 |
| 2026-08-14 | ¥2,130.00 | 0.00% | ¥2,130.00 | ¥2,130.00 | ¥2,130.00 | 100 |
| 2026-08-13 | ¥2,130.00 | -0.51% | ¥2,130.00 | ¥2,130.00 | ¥2,130.00 | 200 |
| 2026-08-12 | ¥2,141.00 | +0.23% | ¥2,135.00 | ¥2,141.00 | ¥2,121.00 | 600 |
| 2026-08-10 | ¥2,136.00 | -0.19% | ¥2,131.00 | ¥2,140.00 | ¥2,114.00 | 2.90K |
| 2026-08-07 | ¥2,140.00 | +0.19% | ¥2,131.00 | ¥2,143.00 | ¥2,130.00 | 1.50K |
| 2026-08-06 | ¥2,136.00 | -2.91% | ¥2,140.00 | ¥2,164.00 | ¥2,129.00 | 3.80K |
| 2026-08-05 | ¥2,200.00 | +2.95% | ¥2,138.00 | ¥2,200.00 | ¥2,138.00 | 5.90K |
| 2026-08-04 | ¥2,137.00 | +0.85% | ¥2,119.00 | ¥2,137.00 | ¥2,117.00 | 900 |
| 2026-08-03 | ¥2,119.00 | -0.05% | ¥2,114.00 | ¥2,119.00 | ¥2,114.00 | 1.00K |
| 2026-07-31 | ¥2,120.00 | -0.24% | ¥2,125.00 | ¥2,125.00 | ¥2,111.00 | 800 |
| 2026-07-30 | ¥2,125.00 | -0.19% | ¥2,129.00 | ¥2,129.00 | ¥2,111.00 | 500 |
| 2026-07-29 | ¥2,129.00 | +0.90% | ¥2,106.00 | ¥2,129.00 | ¥2,106.00 | 900 |
| 2026-07-28 | ¥2,110.00 | -0.61% | ¥2,136.00 | ¥2,136.00 | ¥2,110.00 | 1.30K |
| 2026-07-27 | ¥2,123.00 | +0.38% | ¥2,116.00 | ¥2,129.00 | ¥2,116.00 | 700 |
| 2026-07-24 | ¥2,115.00 | -0.19% | ¥2,138.00 | ¥2,138.00 | ¥2,115.00 | 1.20K |
| 2026-07-23 | ¥2,119.00 | -0.24% | ¥2,125.00 | ¥2,125.00 | ¥2,119.00 | 1.70K |
| 2026-07-22 | ¥2,124.00 | +0.24% | ¥2,119.00 | ¥2,124.00 | ¥2,119.00 | 300 |
| 2026-07-21 | ¥2,119.00 | -0.14% | ¥2,149.00 | ¥2,149.00 | ¥2,100.00 | 1.50K |
| 2026-07-17 | ¥2,122.00 | -0.47% | ¥2,131.00 | ¥2,154.00 | ¥2,122.00 | 1.30K |
| 2026-07-16 | ¥2,132.00 | -0.47% | ¥2,165.00 | ¥2,165.00 | ¥2,132.00 | 1.30K |
| 2026-07-15 | ¥2,142.00 | +0.05% | ¥2,140.00 | ¥2,142.00 | ¥2,140.00 | 200 |
| 2026-07-14 | ¥2,141.00 | -0.28% | ¥2,139.00 | ¥2,169.00 | ¥2,139.00 | 300 |
| 2026-07-13 | ¥2,147.00 | -1.29% | ¥2,170.00 | ¥2,170.00 | ¥2,147.00 | 400 |
| 2026-07-10 | ¥2,175.00 | +1.83% | ¥2,151.00 | ¥2,175.00 | ¥2,151.00 | 500 |
| 2026-07-09 | ¥2,136.00 | -0.19% | ¥2,140.00 | ¥2,140.00 | ¥2,136.00 | 300 |
| 2026-07-08 | ¥2,140.00 | -0.42% | ¥2,129.00 | ¥2,149.00 | ¥2,129.00 | 800 |
| 2026-07-07 | ¥2,149.00 | +0.37% | ¥2,128.00 | ¥2,149.00 | ¥2,127.00 | 600 |
| 2026-07-06 | ¥2,141.00 | -0.33% | ¥2,152.00 | ¥2,152.00 | ¥2,138.00 | 500 |
| 2026-07-03 | ¥2,148.00 | -1.24% | ¥2,141.00 | ¥2,149.00 | ¥2,120.00 | 3.80K |
| 2026-07-02 | ¥2,175.00 | +1.40% | ¥2,145.00 | ¥2,179.00 | ¥2,140.00 | 700 |
| 2026-07-01 | ¥2,145.00 | -0.33% | ¥2,149.00 | ¥2,149.00 | ¥2,145.00 | 1.00K |
| 2026-06-30 | ¥2,152.00 | +0.14% | ¥2,150.00 | ¥2,152.00 | ¥2,150.00 | 200 |
| 2026-06-29 | ¥2,149.00 | -2.05% | ¥2,194.00 | ¥2,194.00 | ¥2,149.00 | 900 |
| 2026-06-26 | ¥2,194.00 | 0.00% | ¥2,194.00 | ¥2,194.00 | ¥2,194.00 | 800 |
| 2026-06-25 | ¥2,194.00 | +1.67% | ¥2,194.00 | ¥2,194.00 | ¥2,194.00 | 700 |
| 2026-06-24 | ¥2,158.00 | +0.42% | ¥2,158.00 | ¥2,158.00 | ¥2,158.00 | 400 |
| 2026-06-23 | ¥2,149.00 | +0.66% | ¥2,136.00 | ¥2,149.00 | ¥2,136.00 | 300 |
| 2026-06-22 | ¥2,135.00 | +0.19% | ¥2,131.00 | ¥2,149.00 | ¥2,131.00 | 600 |
| 2026-06-19 | ¥2,131.00 | -0.47% | ¥2,131.00 | ¥2,131.00 | ¥2,130.00 | 600 |
| 2026-06-18 | ¥2,141.00 | +0.09% | ¥2,139.00 | ¥2,149.00 | ¥2,139.00 | 600 |
| 2026-06-17 | ¥2,139.00 | 0.00% | ¥2,139.00 | ¥2,139.00 | ¥2,139.00 | 700 |
| 2026-06-16 | ¥2,139.00 | +1.71% | ¥2,140.00 | ¥2,140.00 | ¥2,114.00 | 1.80K |
| 2026-06-15 | ¥2,103.00 | +0.19% | ¥2,099.00 | ¥2,105.00 | ¥2,099.00 | 1.20K |
| 2026-06-12 | ¥2,099.00 | +0.67% | ¥2,085.00 | ¥2,099.00 | ¥2,085.00 | 400 |
| 2026-06-11 | ¥2,085.00 | -0.48% | ¥2,091.00 | ¥2,091.00 | ¥2,085.00 | 700 |
| 2026-06-10 | ¥2,095.00 | -0.29% | ¥2,086.00 | ¥2,095.00 | ¥2,082.00 | 800 |
| 2026-06-09 | ¥2,101.00 | 0.00% | ¥2,102.00 | ¥2,102.00 | ¥2,101.00 | 600 |
| 2026-06-08 | ¥2,101.00 | -0.57% | ¥2,106.00 | ¥2,106.00 | ¥2,100.00 | 1.60K |
| 2026-06-05 | ¥2,113.00 | +0.33% | ¥2,106.00 | ¥2,113.00 | ¥2,106.00 | 400 |
| 2026-06-04 | ¥2,106.00 | -1.13% | ¥2,111.00 | ¥2,120.00 | ¥2,102.00 | 2.10K |
| 2026-06-03 | ¥2,130.00 | +0.47% | ¥2,113.00 | ¥2,130.00 | ¥2,103.00 | 800 |
| 2026-06-02 | ¥2,120.00 | -0.19% | ¥2,125.00 | ¥2,125.00 | ¥2,105.00 | 1.40K |
| 2026-06-01 | ¥2,124.00 | -0.75% | ¥2,140.00 | ¥2,140.00 | ¥2,124.00 | 1.50K |
| 2026-05-29 | ¥2,140.00 | -0.83% | ¥2,168.00 | ¥2,168.00 | ¥2,130.00 | 1.70K |
| 2026-05-28 | ¥2,158.00 | +0.70% | ¥2,153.00 | ¥2,158.00 | ¥2,153.00 | 500 |
| 2026-05-27 | ¥2,143.00 | -1.29% | ¥2,171.00 | ¥2,171.00 | ¥2,142.00 | 1.60K |
| 2026-05-26 | ¥2,171.00 | -1.68% | ¥2,200.00 | ¥2,200.00 | ¥2,170.00 | 1.90K |
| 2026-05-25 | ¥2,208.00 | +0.45% | ¥2,207.00 | ¥2,208.00 | ¥2,207.00 | 600 |