Skip to main content
PowerX,Inc. (TYO:485A)
Japan flag Japan · Delayed Price · Currency is JPY
9,850.00
+880.00 (9.81%)
Last updated: Apr 28, 2026, 3:24 PM JST

PowerX,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269,310.009,740.008,810.009,540.00-6.35%857,700
Apr 27, 20268,040.009,240.008,000.008,970.008,970.0015.89%2,730,800
Apr 24, 20267,490.007,970.007,260.007,740.007,740.008.56%2,050,900
Apr 23, 20267,770.007,850.006,960.007,130.007,130.00-7.04%1,223,800
Apr 22, 20267,010.007,690.006,940.007,670.007,670.007.72%1,184,800
Apr 21, 20266,890.007,180.006,810.007,120.007,120.006.11%956,200
Apr 20, 20266,700.006,940.006,540.006,710.006,710.000.15%729,500
Apr 17, 20267,330.007,420.006,530.006,700.006,700.00-8.47%1,457,800
Apr 16, 20266,650.007,490.006,650.007,320.007,320.008.44%1,565,700
Apr 15, 20267,110.007,200.006,700.006,750.006,750.00-5.06%1,090,400
Apr 14, 20266,900.007,340.006,620.007,110.007,110.00-0.14%2,159,400
Apr 13, 20267,600.007,820.007,110.007,120.007,120.00-6.32%2,708,400
Apr 10, 20266,800.007,700.006,660.007,600.007,600.0013.43%4,614,400
Apr 9, 20266,160.007,100.006,110.006,700.006,700.004.36%3,903,600
Apr 8, 20265,950.006,440.005,540.006,420.006,420.0011.65%3,182,200
Apr 7, 20266,000.006,020.005,530.005,750.005,750.00-4.01%1,766,100
Apr 6, 20266,140.006,570.005,980.005,990.005,990.003.28%3,432,500
Apr 3, 20265,500.005,930.005,490.005,800.005,800.0015.31%3,102,200
Apr 2, 20265,320.005,390.004,995.005,030.005,030.00-5.63%1,907,800
Apr 1, 20264,925.005,330.004,900.005,330.005,330.0015.24%1,985,100
Mar 31, 20264,725.004,925.004,480.004,625.004,625.00-2.12%2,807,800
Mar 30, 20264,180.004,725.004,120.004,725.004,725.0011.18%2,151,900
Mar 27, 20264,085.004,370.003,800.004,250.004,250.007.73%1,741,800
Mar 26, 20264,180.004,355.003,850.003,945.003,945.00-5.62%1,635,700
Mar 25, 20264,845.004,900.004,180.004,180.004,180.00-14.34%2,249,000
Mar 24, 20265,800.005,900.004,730.004,880.004,880.00-8.44%2,112,400
Mar 23, 20265,770.005,980.005,310.005,330.005,330.00-9.20%1,232,200
Mar 19, 20265,510.006,150.005,460.005,870.005,870.001.21%1,790,800
Mar 18, 20265,410.005,840.005,270.005,800.005,800.009.23%1,291,300
Mar 17, 20265,890.005,950.005,100.005,310.005,310.00-6.35%1,992,900
Mar 16, 20265,650.005,900.005,480.005,670.005,670.0010.10%3,041,700
Mar 13, 20264,550.005,340.004,540.005,150.005,150.0010.99%3,934,600
Mar 12, 20264,385.004,815.004,100.004,640.004,640.005.10%3,064,900
Mar 11, 20264,540.004,690.004,380.004,415.004,415.000.34%1,249,600
Mar 10, 20264,390.004,520.004,265.004,400.004,400.005.01%1,165,900
Mar 9, 20264,030.004,220.003,875.004,190.004,190.00-2.78%1,726,800
Mar 6, 20264,425.004,550.004,255.004,310.004,310.00-4.75%1,294,700
Mar 5, 20264,500.004,745.004,340.004,525.004,525.0011.45%3,227,700
Mar 4, 20264,200.004,320.003,735.004,060.004,060.00-8.46%2,919,800
Mar 3, 20264,815.004,890.004,300.004,435.004,435.00-2.31%3,432,400
Mar 2, 20264,050.004,540.003,950.004,540.004,540.0018.23%2,669,600
Feb 27, 20263,460.003,880.003,435.003,840.003,840.0010.50%1,737,300
Feb 26, 20263,500.003,640.003,460.003,475.003,475.00-1,103,900
Feb 25, 20263,700.003,895.003,450.003,475.003,475.00-2.52%1,912,200
Feb 24, 20263,395.003,850.003,285.003,565.003,565.003.94%2,624,800
Feb 20, 20263,590.003,735.003,365.003,430.003,430.00-6.28%2,669,800
Feb 19, 20264,090.004,175.003,610.003,660.003,660.00-12.75%4,181,100
Feb 18, 20263,660.004,345.003,500.004,195.004,195.0012.62%14,074,800
Feb 17, 20263,390.003,725.003,340.003,725.003,725.0023.14%6,044,500
Feb 16, 20263,025.003,025.003,025.003,025.003,025.0019.80%114,600
Feb 13, 20262,456.002,646.002,439.002,525.002,525.001.32%2,352,600
Feb 12, 20262,420.002,523.002,402.002,492.002,492.002.98%1,697,200
Feb 10, 20262,270.002,546.002,240.002,420.002,420.008.37%3,371,500
Feb 9, 20262,247.002,339.002,174.002,233.002,233.003.24%1,574,900
Feb 6, 20262,039.002,172.001,995.002,163.002,163.003.54%674,400
Feb 5, 20262,170.002,230.002,056.002,089.002,089.00-4.17%1,080,100
Feb 4, 20262,061.002,200.002,015.002,180.002,180.003.91%1,214,400
Feb 3, 20262,046.002,125.002,002.002,098.002,098.003.81%1,253,700
Feb 2, 20261,890.002,175.001,856.002,021.002,021.007.16%2,793,800
Jan 30, 20261,975.002,027.001,864.001,886.001,886.00-3.18%1,049,900
Jan 29, 20261,985.002,000.001,836.001,948.001,948.00-2.84%1,738,100
Jan 28, 20262,010.002,068.001,953.002,005.002,005.00-4.66%1,460,900
Jan 27, 20262,210.002,223.002,103.002,103.002,103.00-5.95%1,132,900
Jan 26, 20262,201.002,288.002,161.002,236.002,236.000.86%1,718,800
Jan 23, 20262,124.002,265.002,051.002,217.002,217.005.57%2,498,100
Jan 22, 20262,312.002,313.002,090.002,100.002,100.00-7.89%2,349,600
Jan 21, 20262,330.002,360.002,230.002,280.002,280.00-6.52%2,734,100
Jan 20, 20262,450.002,547.002,375.002,439.002,439.00-0.25%3,094,100
Jan 19, 20262,493.002,824.002,402.002,445.002,445.00-2.90%7,407,800
Jan 16, 20262,470.002,570.002,384.002,518.002,518.00-0.08%4,588,300
Jan 15, 20262,175.002,698.002,147.002,520.002,520.0013.36%10,105,600
Jan 14, 20262,320.002,324.002,186.002,223.002,223.00-3.77%2,966,800
Jan 13, 20262,201.002,345.002,080.002,310.002,310.006.40%9,563,900
Jan 9, 20262,338.002,464.002,161.002,171.002,171.00-3.51%6,293,500
Jan 8, 20262,450.002,491.002,250.002,250.002,250.00-10.32%5,635,600
Jan 7, 20262,480.002,644.002,431.002,509.002,509.00-3.43%11,708,900
Jan 6, 20262,842.002,948.002,501.002,598.002,598.00-2.00%30,536,100
Jan 5, 20262,200.002,651.002,140.002,651.002,651.0023.25%15,467,500
Dec 30, 20252,620.002,671.002,100.002,151.002,151.00-15.75%15,442,400
Dec 29, 20252,583.002,835.002,460.002,553.002,553.007.13%34,104,600
Dec 26, 20252,000.002,383.001,910.002,383.002,383.0020.17%22,263,500
Dec 25, 20252,101.002,230.001,971.001,983.001,983.00-2.79%25,927,500
Dec 24, 20251,740.002,040.001,690.002,040.002,040.0024.39%22,604,700
Dec 23, 20251,690.001,800.001,500.001,640.001,640.00-5.20%15,096,300
Dec 22, 20251,560.001,730.001,466.001,730.001,730.0020.98%9,938,500