POVAL KOGYO Co., Ltd. (TYO:4247)
Japan
· Delayed Price · Currency is JPY 1,283.00
-5.00 (-0.39%)
Apr 30, 2026, 11:13 AM JST
POVAL KOGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,286.00 | 1,288.00 | 1,286.00 | 1,288.00 | 1,288.00 | - | 700 |
| Apr 27, 2026 | 1,290.00 | 1,290.00 | 1,288.00 | 1,288.00 | 1,288.00 | -0.54% | 300 |
| Apr 24, 2026 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.38% | 100 |
| Apr 23, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.08% | 300 |
| Apr 22, 2026 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | - | 200 |
| Apr 21, 2026 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | - | 200 |
| Apr 20, 2026 | 1,310.00 | 1,310.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.15% | 300 |
| Apr 17, 2026 | 1,304.00 | 1,305.00 | 1,302.00 | 1,303.00 | 1,303.00 | -0.08% | 600 |
| Apr 16, 2026 | 1,301.00 | 1,304.00 | 1,301.00 | 1,304.00 | 1,304.00 | 0.08% | 200 |
| Apr 15, 2026 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | - | 100 |
| Apr 14, 2026 | 1,306.00 | 1,314.00 | 1,303.00 | 1,303.00 | 1,303.00 | -0.91% | 500 |
| Apr 13, 2026 | 1,318.00 | 1,318.00 | 1,310.00 | 1,315.00 | 1,315.00 | -0.23% | 400 |
| Apr 10, 2026 | 1,318.00 | 1,320.00 | 1,318.00 | 1,318.00 | 1,318.00 | - | 700 |
| Apr 9, 2026 | 1,315.00 | 1,319.00 | 1,315.00 | 1,318.00 | 1,318.00 | 0.46% | 400 |
| Apr 8, 2026 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 0.15% | 500 |
| Apr 7, 2026 | 1,311.00 | 1,311.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.76% | 500 |
| Apr 6, 2026 | 1,313.00 | 1,320.00 | 1,311.00 | 1,320.00 | 1,320.00 | 0.23% | 300 |
| Apr 3, 2026 | 1,311.00 | 1,321.00 | 1,309.00 | 1,317.00 | 1,317.00 | 0.46% | 2,700 |
| Apr 2, 2026 | 1,309.00 | 1,311.00 | 1,287.00 | 1,311.00 | 1,311.00 | -0.68% | 2,100 |
| Apr 1, 2026 | 1,315.00 | 1,320.00 | 1,315.00 | 1,320.00 | 1,320.00 | 0.38% | 200 |
| Mar 31, 2026 | 1,310.00 | 1,315.00 | 1,310.00 | 1,315.00 | 1,315.00 | -0.45% | 600 |
| Mar 30, 2026 | 1,350.00 | 1,350.00 | 1,320.00 | 1,321.00 | 1,321.00 | -7.56% | 3,000 |
| Mar 27, 2026 | 1,398.00 | 1,429.00 | 1,398.00 | 1,429.00 | 1,409.50 | 2.22% | 1,700 |
| Mar 26, 2026 | 1,389.00 | 1,398.00 | 1,389.00 | 1,398.00 | 1,378.92 | -0.07% | 1,300 |
| Mar 25, 2026 | 1,387.00 | 1,399.00 | 1,387.00 | 1,399.00 | 1,379.91 | 1.16% | 1,000 |
| Mar 24, 2026 | 1,375.00 | 1,395.00 | 1,375.00 | 1,383.00 | 1,364.13 | 0.88% | 800 |
| Mar 23, 2026 | 1,426.00 | 1,428.00 | 1,368.00 | 1,371.00 | 1,352.29 | -4.06% | 2,300 |
| Mar 19, 2026 | 1,432.00 | 1,432.00 | 1,429.00 | 1,429.00 | 1,409.50 | -0.07% | 700 |
| Mar 18, 2026 | 1,429.00 | 1,430.00 | 1,429.00 | 1,430.00 | 1,410.49 | - | 500 |
| Mar 17, 2026 | 1,424.00 | 1,430.00 | 1,424.00 | 1,430.00 | 1,410.49 | 0.07% | 1,000 |
| Mar 16, 2026 | 1,405.00 | 1,429.00 | 1,405.00 | 1,429.00 | 1,409.50 | 1.71% | 1,100 |
| Mar 13, 2026 | 1,400.00 | 1,406.00 | 1,400.00 | 1,405.00 | 1,385.83 | -1.68% | 1,300 |
| Mar 12, 2026 | 1,400.00 | 1,429.00 | 1,400.00 | 1,429.00 | 1,409.50 | - | 400 |
| Mar 11, 2026 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 1,409.50 | 1.71% | 100 |
| Mar 10, 2026 | 1,420.00 | 1,420.00 | 1,399.00 | 1,405.00 | 1,385.83 | 3.31% | 400 |
| Mar 9, 2026 | 1,395.00 | 1,395.00 | 1,350.00 | 1,360.00 | 1,341.44 | -2.93% | 2,500 |
| Mar 6, 2026 | 1,400.00 | 1,402.00 | 1,400.00 | 1,401.00 | 1,381.88 | -0.07% | 1,200 |
| Mar 5, 2026 | 1,432.00 | 1,432.00 | 1,402.00 | 1,402.00 | 1,382.87 | -0.07% | 3,200 |
| Mar 4, 2026 | 1,452.00 | 1,452.00 | 1,400.00 | 1,403.00 | 1,383.85 | -3.97% | 3,300 |
| Mar 3, 2026 | 1,487.00 | 1,487.00 | 1,460.00 | 1,461.00 | 1,441.06 | -1.22% | 1,500 |
| Mar 2, 2026 | 1,487.00 | 1,487.00 | 1,471.00 | 1,479.00 | 1,458.82 | 0.48% | 1,100 |
| Feb 27, 2026 | 1,456.00 | 1,472.00 | 1,453.00 | 1,472.00 | 1,451.91 | 1.10% | 1,400 |
| Feb 26, 2026 | 1,461.00 | 1,475.00 | 1,450.00 | 1,456.00 | 1,436.13 | -0.34% | 2,000 |
| Feb 25, 2026 | 1,465.00 | 1,500.00 | 1,456.00 | 1,461.00 | 1,441.06 | -0.27% | 2,800 |
| Feb 24, 2026 | 1,504.00 | 1,522.00 | 1,462.00 | 1,465.00 | 1,445.01 | 2.16% | 5,200 |
| Feb 20, 2026 | 1,441.00 | 1,441.00 | 1,413.00 | 1,434.00 | 1,414.43 | -1.98% | 2,200 |
| Feb 19, 2026 | 1,462.00 | 1,463.00 | 1,448.00 | 1,463.00 | 1,443.04 | 0.27% | 1,100 |
| Feb 18, 2026 | 1,457.00 | 1,459.00 | 1,440.00 | 1,459.00 | 1,439.09 | 0.14% | 1,400 |
| Feb 17, 2026 | 1,430.00 | 1,457.00 | 1,430.00 | 1,457.00 | 1,437.12 | 1.32% | 2,300 |
| Feb 16, 2026 | 1,434.00 | 1,454.00 | 1,433.00 | 1,438.00 | 1,418.38 | 0.56% | 3,600 |
| Feb 13, 2026 | 1,503.00 | 1,547.00 | 1,426.00 | 1,430.00 | 1,410.49 | -11.73% | 9,200 |
| Feb 12, 2026 | 1,425.00 | 1,620.00 | 1,408.00 | 1,620.00 | 1,597.89 | 13.13% | 10,000 |
| Feb 10, 2026 | 1,425.00 | 1,433.00 | 1,415.00 | 1,432.00 | 1,412.46 | 0.49% | 1,000 |
| Feb 9, 2026 | 1,414.00 | 1,425.00 | 1,414.00 | 1,425.00 | 1,405.55 | 1.21% | 1,600 |
| Feb 6, 2026 | 1,424.00 | 1,424.00 | 1,408.00 | 1,408.00 | 1,388.79 | 0.14% | 700 |
| Feb 5, 2026 | 1,406.00 | 1,423.00 | 1,406.00 | 1,406.00 | 1,386.81 | 0.29% | 1,900 |
| Feb 4, 2026 | 1,415.00 | 1,415.00 | 1,402.00 | 1,402.00 | 1,382.87 | 0.07% | 600 |
| Feb 3, 2026 | 1,389.00 | 1,418.00 | 1,386.00 | 1,401.00 | 1,381.88 | 0.50% | 1,200 |
| Feb 2, 2026 | 1,394.00 | 1,394.00 | 1,375.00 | 1,394.00 | 1,374.98 | -0.07% | 1,700 |
| Jan 30, 2026 | 1,356.00 | 1,395.00 | 1,354.00 | 1,395.00 | 1,375.96 | 4.10% | 1,900 |
| Jan 29, 2026 | 1,336.00 | 1,352.00 | 1,336.00 | 1,340.00 | 1,321.71 | -0.45% | 700 |
| Jan 28, 2026 | 1,345.00 | 1,350.00 | 1,344.00 | 1,346.00 | 1,327.63 | 0.37% | 1,200 |
| Jan 27, 2026 | 1,340.00 | 1,341.00 | 1,340.00 | 1,341.00 | 1,322.70 | 0.15% | 300 |
| Jan 26, 2026 | 1,339.00 | 1,339.00 | 1,326.00 | 1,339.00 | 1,320.73 | 1.13% | 1,300 |
| Jan 23, 2026 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,305.93 | -0.60% | 100 |
| Jan 22, 2026 | 1,325.00 | 1,339.00 | 1,325.00 | 1,332.00 | 1,313.82 | 0.30% | 600 |
| Jan 21, 2026 | 1,328.00 | 1,330.00 | 1,328.00 | 1,328.00 | 1,309.88 | - | 600 |
| Jan 20, 2026 | 1,335.00 | 1,335.00 | 1,328.00 | 1,328.00 | 1,309.88 | -0.75% | 300 |
| Jan 19, 2026 | 1,336.00 | 1,338.00 | 1,332.00 | 1,338.00 | 1,319.74 | 0.15% | 800 |
| Jan 16, 2026 | 1,360.00 | 1,360.00 | 1,306.00 | 1,336.00 | 1,317.77 | -0.30% | 2,100 |
| Jan 15, 2026 | 1,345.00 | 1,345.00 | 1,340.00 | 1,340.00 | 1,321.71 | -0.37% | 200 |
| Jan 13, 2026 | 1,333.00 | 1,350.00 | 1,331.00 | 1,345.00 | 1,326.65 | - | 700 |
| Jan 9, 2026 | 1,340.00 | 1,347.00 | 1,340.00 | 1,345.00 | 1,326.65 | 0.37% | 800 |
| Jan 8, 2026 | 1,348.00 | 1,349.00 | 1,329.00 | 1,340.00 | 1,321.71 | -0.59% | 600 |
| Jan 7, 2026 | 1,320.00 | 1,348.00 | 1,320.00 | 1,348.00 | 1,329.61 | 1.74% | 700 |
| Jan 6, 2026 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,306.92 | -0.82% | 100 |
| Jan 5, 2026 | 1,337.00 | 1,337.00 | 1,325.00 | 1,336.00 | 1,317.77 | -0.15% | 900 |
| Dec 30, 2025 | 1,317.00 | 1,338.00 | 1,317.00 | 1,338.00 | 1,319.74 | 1.59% | 900 |
| Dec 29, 2025 | 1,342.00 | 1,342.00 | 1,315.00 | 1,317.00 | 1,299.03 | 0.38% | 1,300 |
| Dec 26, 2025 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,294.10 | - | 700 |
| Dec 25, 2025 | 1,292.00 | 1,312.00 | 1,292.00 | 1,312.00 | 1,294.10 | 1.55% | 400 |
| Dec 23, 2025 | 1,300.00 | 1,312.00 | 1,292.00 | 1,292.00 | 1,274.37 | -0.69% | 700 |
| Dec 22, 2025 | 1,309.00 | 1,309.00 | 1,300.00 | 1,301.00 | 1,283.25 | -0.61% | 500 |
| Dec 19, 2025 | 1,315.00 | 1,315.00 | 1,309.00 | 1,309.00 | 1,291.14 | -0.08% | 300 |
| Dec 18, 2025 | 1,311.00 | 1,311.00 | 1,310.00 | 1,310.00 | 1,292.12 | -0.08% | 200 |
| Dec 17, 2025 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,293.11 | 2.34% | 100 |
| Dec 16, 2025 | 1,320.00 | 1,320.00 | 1,280.00 | 1,281.00 | 1,263.52 | - | 1,900 |
| Dec 15, 2025 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1,263.52 | - | 1,100 |
| Dec 12, 2025 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1,263.52 | 0.08% | 200 |
| Dec 11, 2025 | 1,282.00 | 1,282.00 | 1,278.00 | 1,280.00 | 1,262.53 | -0.54% | 900 |
| Dec 9, 2025 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,269.44 | 0.94% | 300 |
| Dec 8, 2025 | 1,289.00 | 1,295.00 | 1,275.00 | 1,275.00 | 1,257.60 | -1.01% | 2,000 |
| Dec 5, 2025 | 1,285.00 | 1,295.00 | 1,282.00 | 1,288.00 | 1,270.42 | -0.39% | 1,100 |
| Dec 4, 2025 | 1,307.00 | 1,307.00 | 1,293.00 | 1,293.00 | 1,275.36 | 0.31% | 500 |
| Dec 3, 2025 | 1,288.00 | 1,305.00 | 1,288.00 | 1,289.00 | 1,271.41 | -1.23% | 1,100 |
| Dec 2, 2025 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,287.19 | - | 300 |
| Dec 1, 2025 | 1,301.00 | 1,305.00 | 1,301.00 | 1,305.00 | 1,287.19 | 0.31% | 600 |
| Nov 28, 2025 | 1,298.00 | 1,301.00 | 1,298.00 | 1,301.00 | 1,283.25 | 0.23% | 1,600 |
| Nov 27, 2025 | 1,290.00 | 1,298.00 | 1,290.00 | 1,298.00 | 1,280.29 | 0.54% | 1,000 |
| Nov 26, 2025 | 1,285.00 | 1,291.00 | 1,283.00 | 1,291.00 | 1,273.38 | 0.08% | 300 |