Skip to main content
Power Solutions, Ltd. (TYO:4450)
Japan flag Japan · Delayed Price · Currency is JPY
2,084.00
+1.00 (0.05%)
Mar 10, 2026, 3:30 PM JST

Power Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,114.002,136.002,084.002,084.002,084.000.05%1,200
Mar 9, 20262,100.002,117.002,076.002,083.002,083.000.34%3,900
Mar 6, 20262,097.002,113.002,062.002,076.002,076.000.14%1,200
Mar 5, 20262,056.002,104.002,056.002,073.002,073.001.32%1,900
Mar 4, 20262,101.002,101.002,046.002,046.002,046.00-3.26%3,800
Mar 3, 20262,117.002,146.002,115.002,115.002,115.00-0.89%2,000
Mar 2, 20262,173.002,173.002,072.002,134.002,134.00-0.74%5,400
Feb 27, 20262,162.002,166.002,115.002,150.002,150.001.61%1,700
Feb 26, 20262,119.002,125.002,111.002,116.002,116.00-0.66%1,400
Feb 25, 20262,155.002,155.002,130.002,130.002,130.00-1.16%2,400
Feb 24, 20262,140.002,170.002,140.002,155.002,155.000.70%1,000
Feb 20, 20262,145.002,150.002,140.002,140.002,140.00-0.37%1,100
Feb 19, 20262,102.002,148.002,101.002,148.002,148.002.29%1,100
Feb 18, 20262,108.002,130.002,100.002,100.002,100.00-0.38%1,600
Feb 17, 20262,101.002,149.002,101.002,108.002,108.00-0.57%2,200
Feb 16, 20262,155.002,198.002,120.002,120.002,120.00-3.68%8,800
Feb 13, 20262,226.002,251.002,200.002,201.002,201.00-1.12%3,000
Feb 12, 20262,255.002,255.002,200.002,226.002,226.00-1.59%4,500
Feb 10, 20262,265.002,265.002,250.002,262.002,262.00-0.40%2,000
Feb 9, 20262,296.002,310.002,271.002,271.002,271.00-0.96%3,700
Feb 6, 20262,284.002,294.002,281.002,293.002,293.000.13%1,400
Feb 5, 20262,299.002,310.002,281.002,290.002,290.00-0.39%1,000
Feb 4, 20262,306.002,306.002,263.002,299.002,299.000.66%2,400
Feb 3, 20262,327.002,332.002,284.002,284.002,284.00-0.57%2,200
Feb 2, 20262,304.002,308.002,292.002,297.002,297.00-0.26%2,400
Jan 30, 20262,311.002,311.002,290.002,303.002,303.000.52%800
Jan 29, 20262,323.002,323.002,277.002,291.002,291.00-1.34%2,500
Jan 28, 20262,329.002,334.002,311.002,322.002,322.00-2,600
Jan 27, 20262,325.002,329.002,321.002,322.002,322.000.30%1,200
Jan 26, 20262,288.002,344.002,276.002,315.002,315.001.18%5,500
Jan 23, 20262,272.002,288.002,271.002,288.002,288.001.46%2,900
Jan 22, 20262,227.002,270.002,227.002,255.002,255.000.67%2,000
Jan 21, 20262,256.002,256.002,240.002,240.002,240.00-1.10%1,900
Jan 20, 20262,266.002,275.002,265.002,265.002,265.00-0.09%1,400
Jan 19, 20262,280.002,280.002,259.002,267.002,267.00-0.13%1,800
Jan 16, 20262,191.002,271.002,191.002,270.002,270.003.70%4,300
Jan 15, 20262,200.002,205.002,189.002,189.002,189.00-0.50%3,800
Jan 14, 20262,210.002,210.002,189.002,200.002,200.00-2,000
Jan 13, 20262,224.002,224.002,195.002,200.002,200.000.64%4,600
Jan 9, 20262,180.002,186.002,171.002,186.002,186.000.41%2,800
Jan 8, 20262,179.002,179.002,160.002,177.002,177.001.26%3,000
Jan 7, 20262,147.002,187.002,145.002,150.002,150.001.18%3,200
Jan 6, 20262,102.002,137.002,090.002,125.002,125.001.82%4,800
Jan 5, 20262,090.002,104.002,085.002,087.002,087.000.10%3,000
Dec 30, 20252,087.002,093.002,080.002,085.002,085.00-0.10%2,300
Dec 29, 20252,078.002,088.002,077.002,087.002,087.000.43%2,400
Dec 26, 20252,087.002,088.002,078.002,078.002,065.50-0.10%3,400
Dec 25, 20252,078.002,081.002,078.002,080.002,067.49-0.05%2,200
Dec 24, 20252,084.002,086.002,076.002,081.002,068.48-0.14%5,100
Dec 23, 20252,080.002,087.002,078.002,084.002,071.460.19%1,400
Dec 22, 20252,084.002,088.002,080.002,080.002,067.49-0.10%3,000
Dec 19, 20252,082.002,086.002,076.002,082.002,069.480.39%2,000
Dec 18, 20252,073.002,083.002,073.002,074.002,061.520.14%2,300
Dec 17, 20252,070.002,076.002,067.002,071.002,058.540.05%1,400
Dec 16, 20252,070.002,075.002,066.002,070.002,057.55-0.24%1,600
Dec 15, 20252,067.002,075.002,067.002,075.002,062.520.24%3,000
Dec 12, 20252,072.002,080.002,068.002,070.002,057.55-0.10%2,500
Dec 11, 20252,086.002,092.002,072.002,072.002,059.54-0.67%3,100
Dec 10, 20252,098.002,108.002,086.002,086.002,073.45-0.52%2,800
Dec 9, 20252,079.002,097.002,078.002,097.002,084.390.38%900
Dec 8, 20252,078.002,093.002,077.002,089.002,076.430.53%2,700
Dec 5, 20252,077.002,095.002,076.002,078.002,065.50-1.09%2,200
Dec 4, 20252,063.002,125.002,063.002,101.002,088.361.84%3,500
Dec 3, 20252,079.002,084.002,060.002,063.002,050.59-0.58%3,900
Dec 2, 20252,105.002,107.002,075.002,075.002,062.520.14%2,400
Dec 1, 20252,116.002,116.002,069.002,072.002,059.54-1.71%5,800
Nov 28, 20252,090.002,110.002,090.002,108.002,095.320.86%2,800
Nov 27, 20252,095.002,100.002,090.002,090.002,077.43-0.10%2,900
Nov 26, 20252,109.002,120.002,090.002,092.002,079.42-0.81%2,700
Nov 25, 20252,070.002,121.002,064.002,109.002,096.312.43%10,200
Nov 21, 20252,038.002,070.002,033.002,059.002,046.610.05%5,400
Nov 20, 20252,076.002,090.002,058.002,058.002,045.620.83%2,700
Nov 19, 20252,055.002,060.002,034.002,041.002,028.72-0.68%6,100
Nov 18, 20252,081.002,094.002,054.002,055.002,042.64-1.11%9,000
Nov 17, 20252,112.002,112.002,050.002,078.002,065.50-3.89%16,300
Nov 14, 20252,153.002,178.002,139.002,162.002,148.99-0.60%10,000
Nov 13, 20252,170.002,190.002,170.002,175.002,161.92-0.64%1,900
Nov 12, 20252,150.002,196.002,150.002,189.002,175.832.91%9,100
Nov 11, 20252,141.002,158.002,127.002,127.002,114.210.09%4,500
Nov 10, 20252,108.002,137.002,108.002,125.002,112.221.43%4,300
Nov 7, 20252,090.002,103.002,075.002,095.002,082.40-0.19%6,400
Nov 6, 20252,086.002,122.002,085.002,099.002,086.370.62%6,100
Nov 5, 20252,103.002,103.002,055.002,086.002,073.45-1.60%18,500
Nov 4, 20252,141.002,176.002,108.002,120.002,107.25-3.24%14,000
Oct 31, 20252,280.002,280.002,180.002,191.002,177.82-4.24%27,000
Oct 30, 20252,369.002,399.002,288.002,288.002,274.24-10.94%46,300
Oct 29, 20252,577.002,588.002,569.002,569.002,553.55-0.27%30,500
Oct 28, 20252,598.002,598.002,576.002,576.002,560.50-0.85%17,200
Oct 27, 20252,598.002,599.002,565.002,598.002,582.37-18,400
Oct 24, 20252,598.002,598.002,557.002,598.002,582.370.04%15,200
Oct 23, 20252,580.002,599.002,570.002,597.002,581.381.56%14,200
Oct 22, 20252,507.002,569.002,507.002,557.002,541.622.16%16,900
Oct 21, 20252,500.002,520.002,496.002,503.002,487.940.89%10,400
Oct 20, 20252,479.002,499.002,468.002,481.002,466.080.77%10,100
Oct 17, 20252,490.002,499.002,458.002,462.002,447.190.08%6,400
Oct 16, 20252,558.002,562.002,457.002,460.002,445.20-3.83%26,600
Oct 15, 20252,542.002,560.002,528.002,558.002,542.611.39%6,600
Oct 14, 20252,500.002,567.002,480.002,523.002,507.820.56%15,800
Oct 10, 20252,505.002,568.002,489.002,509.002,493.910.36%9,900
Oct 9, 20252,455.002,511.002,455.002,500.002,484.962.88%14,400