Skip to main content
Power Solutions, Ltd. (TYO:4450)
Japan flag Japan · Delayed Price · Currency is JPY
2,376.00
-29.00 (-1.21%)
Apr 30, 2026, 10:51 AM JST

Power Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,475.002,475.002,401.002,405.002,405.00-4.03%8,200
Apr 27, 20262,490.002,520.002,490.002,506.002,506.000.85%13,200
Apr 24, 20262,499.002,501.002,480.002,485.002,485.00-1.00%5,000
Apr 23, 20262,520.002,520.002,480.002,510.002,510.00-0.55%8,000
Apr 22, 20262,509.002,524.002,490.002,524.002,524.001.24%7,800
Apr 21, 20262,516.002,518.002,483.002,493.002,493.00-0.87%6,600
Apr 20, 20262,544.002,544.002,499.002,515.002,515.000.16%17,500
Apr 17, 20262,485.002,517.002,468.002,511.002,511.005.64%43,800
Apr 16, 20262,392.002,392.002,377.002,377.002,377.00-0.13%1,800
Apr 15, 20262,398.002,398.002,380.002,380.002,380.00-0.21%3,200
Apr 14, 20262,390.002,400.002,385.002,385.002,385.00-0.21%2,000
Apr 13, 20262,397.002,400.002,384.002,390.002,390.000.46%3,700
Apr 10, 20262,405.002,405.002,379.002,379.002,379.00-0.63%3,900
Apr 9, 20262,395.002,400.002,394.002,394.002,394.000.50%1,400
Apr 8, 20262,436.002,436.002,382.002,382.002,382.00-1.37%10,300
Apr 7, 20262,424.002,440.002,411.002,415.002,415.00-4,100
Apr 6, 20262,387.002,419.002,387.002,415.002,415.001.26%5,000
Apr 3, 20262,397.002,400.002,382.002,385.002,385.000.25%4,900
Apr 2, 20262,390.002,390.002,370.002,379.002,379.000.55%3,600
Apr 1, 20262,379.002,398.002,360.002,366.002,366.000.90%4,700
Mar 31, 20262,355.002,370.002,345.002,345.002,345.00-0.21%5,100
Mar 30, 20262,303.002,350.002,303.002,350.002,350.002.09%4,100
Mar 27, 20262,320.002,320.002,295.002,302.002,302.00-2,700
Mar 26, 20262,321.002,322.002,296.002,302.002,302.00-0.82%4,000
Mar 25, 20262,323.002,323.002,300.002,321.002,321.000.39%3,200
Mar 24, 20262,299.002,312.002,259.002,312.002,312.001.00%5,000
Mar 23, 20262,230.002,289.002,222.002,289.002,289.002.65%7,200
Mar 19, 20262,235.002,235.002,191.002,230.002,230.001.83%3,500
Mar 18, 20262,130.002,190.002,130.002,190.002,190.002.82%3,100
Mar 17, 20262,130.002,137.002,130.002,130.002,130.00-1,000
Mar 16, 20262,155.002,155.002,111.002,130.002,130.00-1.07%800
Mar 13, 20262,148.002,153.002,145.002,153.002,153.000.23%500
Mar 12, 20262,183.002,183.002,145.002,148.002,148.00-0.14%1,000
Mar 11, 20262,130.002,189.002,108.002,151.002,151.003.21%3,300
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