Skip to main content
Powdertech Co., Ltd. (TYO:5695)
Japan flag Japan · Delayed Price · Currency is JPY
2,550.00
-1.00 (-0.04%)
Apr 30, 2026, 9:18 AM JST

Powdertech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,543.002,599.002,543.002,551.002,551.00-0.74%1,100
Apr 27, 20262,639.002,639.002,570.002,570.002,570.00-2.95%1,600
Apr 24, 20262,568.002,648.002,568.002,648.002,648.003.32%700
Apr 23, 20262,569.002,569.002,563.002,563.002,563.00-0.89%900
Apr 22, 20262,646.002,646.002,580.002,586.002,586.00-2.27%800
Apr 21, 20262,665.002,670.002,635.002,646.002,646.00-0.90%1,100
Apr 20, 20262,670.002,670.002,637.002,670.002,670.00-0.19%600
Apr 17, 20262,625.002,675.002,625.002,675.002,675.001.90%2,100
Apr 16, 20262,629.002,629.002,578.002,625.002,625.002.94%1,700
Apr 15, 20262,567.002,598.002,543.002,550.002,550.001.31%2,200
Apr 14, 20262,484.002,534.002,484.002,517.002,517.00-0.16%900
Apr 13, 20262,500.002,560.002,500.002,521.002,521.000.84%1,600
Apr 10, 20262,505.002,505.002,500.002,500.002,500.00-0.60%200
Apr 9, 20262,500.002,527.002,500.002,515.002,515.00-600
Apr 8, 20262,492.002,523.002,492.002,515.002,515.000.92%1,700
Apr 7, 20262,485.002,492.002,485.002,492.002,492.000.28%500
Apr 6, 20262,470.002,485.002,470.002,485.002,485.000.40%200
Apr 3, 20262,450.002,475.002,450.002,475.002,475.000.90%500
Apr 2, 20262,528.002,528.002,406.002,453.002,453.00-2.74%1,700
Apr 1, 20262,510.002,522.002,510.002,522.002,522.002.52%1,000
Mar 31, 20262,513.002,513.002,460.002,460.002,460.00-0.12%1,100
Mar 30, 20262,500.002,500.002,460.002,463.002,463.00-3.75%1,100
Mar 27, 20262,506.002,559.002,506.002,559.002,509.000.75%600
Mar 26, 20262,540.002,540.002,540.002,540.002,490.37-400
Mar 25, 20262,548.002,548.002,530.002,540.002,490.371.60%1,200
Mar 24, 20262,550.002,550.002,500.002,500.002,451.15-500
Mar 23, 20262,570.002,570.002,500.002,500.002,451.15-3.03%4,600
Mar 19, 20262,576.002,578.002,576.002,578.002,527.63-0.46%1,100
Mar 18, 20262,597.002,597.002,576.002,590.002,539.39-0.42%300
Mar 17, 20262,600.002,601.002,577.002,601.002,550.180.89%1,000
Mar 16, 20262,626.002,626.002,577.002,578.002,527.63-1.83%900
Mar 13, 20262,627.002,627.002,620.002,626.002,574.69-0.15%400
Mar 12, 20262,631.002,631.002,590.002,630.002,578.61-0.08%1,500
Mar 11, 20262,600.002,632.002,576.002,632.002,580.571.43%1,500
Mar 10, 20262,542.002,596.002,522.002,595.002,544.302.08%3,600
Mar 9, 20262,514.002,600.002,500.002,542.002,492.330.67%3,000
Mar 6, 20262,520.002,525.002,519.002,525.002,475.66-0.59%700
Mar 5, 20262,551.002,651.002,540.002,540.002,490.37-0.39%1,700
Mar 4, 20262,595.002,600.002,520.002,550.002,500.18-2.93%3,100
Mar 3, 20262,757.002,757.002,605.002,627.002,575.67-2.96%7,000
Mar 2, 20262,773.002,773.002,704.002,707.002,654.11-2.27%4,300
Feb 27, 20262,789.002,840.002,733.002,770.002,715.88-1.77%3,100
Feb 26, 20262,796.002,847.002,762.002,820.002,764.903.87%9,900
Feb 25, 20262,730.002,730.002,715.002,715.002,661.95-0.55%1,400
Feb 24, 20262,649.002,734.002,645.002,730.002,676.663.06%5,200
Feb 20, 20262,634.002,649.002,605.002,649.002,597.240.57%4,300
Feb 19, 20262,633.002,634.002,565.002,634.002,582.530.11%4,600
Feb 18, 20262,679.002,798.002,608.002,631.002,579.59-1.79%5,400
Feb 17, 20262,650.002,700.002,594.002,679.002,626.667.72%12,900
Feb 16, 20262,498.002,574.002,480.002,487.002,438.413.32%8,300
Feb 13, 20262,467.002,469.002,407.002,407.002,359.97-0.41%1,600
Feb 12, 20262,457.002,457.002,406.002,417.002,369.77-1.95%2,700
Feb 10, 20262,455.002,499.002,455.002,465.002,416.840.74%4,200
Feb 9, 20262,445.002,450.002,445.002,447.002,399.190.29%1,300
Feb 6, 20262,435.002,444.002,435.002,440.002,392.331.67%1,600
Feb 5, 20262,410.002,410.002,400.002,400.002,353.11-0.41%500
Feb 4, 20262,392.002,410.002,375.002,410.002,362.91-1,500
Feb 3, 20262,412.002,412.002,380.002,410.002,362.910.75%3,500
Feb 2, 20262,392.002,392.002,392.002,392.002,345.26-200
Jan 30, 20262,430.002,430.002,392.002,392.002,345.26-1.08%500
Jan 29, 20262,438.002,438.002,409.002,418.002,370.75-0.08%700
Jan 28, 20262,441.002,443.002,420.002,420.002,372.72-0.41%300
Jan 27, 20262,416.002,438.002,416.002,430.002,382.522.32%900
Jan 26, 20262,419.002,419.002,366.002,375.002,328.60-1.82%2,700
Jan 23, 20262,435.002,435.002,419.002,419.002,371.74-0.53%600
Jan 22, 20262,428.002,470.002,428.002,432.002,384.480.21%2,200
Jan 21, 20262,392.002,427.002,390.002,427.002,379.581.13%2,200
Jan 20, 20262,411.002,415.002,395.002,400.002,353.11-0.21%1,200
Jan 19, 20262,415.002,415.002,393.002,405.002,358.01-0.41%900
Jan 16, 20262,395.002,439.002,391.002,415.002,367.811.00%3,500
Jan 15, 20262,385.002,393.002,378.002,391.002,344.280.25%1,300
Jan 14, 20262,385.002,397.002,375.002,385.002,338.40-2,000
Jan 13, 20262,362.002,395.002,362.002,385.002,338.401.19%2,300
Jan 9, 20262,357.002,357.002,336.002,357.002,310.95-1,100
Jan 8, 20262,345.002,358.002,341.002,357.002,310.951.16%1,700
Jan 7, 20262,338.002,358.002,327.002,330.002,284.47-0.30%2,800
Jan 6, 20262,336.002,337.002,336.002,337.002,291.340.04%300
Jan 5, 20262,345.002,350.002,323.002,336.002,290.360.56%2,600
Dec 30, 20252,315.002,323.002,315.002,323.002,277.61-0.09%300
Dec 29, 20252,306.002,325.002,280.002,325.002,279.571.44%2,100
Dec 26, 20252,309.002,309.002,266.002,292.002,247.220.31%3,400
Dec 25, 20252,280.002,304.002,270.002,285.002,240.351.11%1,400
Dec 24, 20252,291.002,299.002,260.002,260.002,215.84-0.83%3,300
Dec 23, 20252,299.002,316.002,279.002,279.002,234.47-0.96%2,600
Dec 22, 20252,297.002,312.002,297.002,301.002,256.040.48%1,500
Dec 19, 20252,290.002,319.002,290.002,290.002,245.26-1.72%1,800
Dec 18, 20252,319.002,330.002,301.002,330.002,284.470.47%5,300
Dec 17, 20252,291.002,319.002,291.002,319.002,273.691.27%600
Dec 16, 20252,300.002,300.002,290.002,290.002,245.26-0.43%900
Dec 15, 20252,301.002,334.002,300.002,300.002,255.06-0.22%2,100
Dec 12, 20252,322.002,322.002,301.002,305.002,259.96-1.07%2,300
Dec 11, 20252,323.002,339.002,323.002,330.002,284.47-700
Dec 10, 20252,337.002,363.002,330.002,330.002,284.47-0.26%1,200
Dec 9, 20252,335.002,354.002,332.002,336.002,290.360.04%500
Dec 8, 20252,370.002,370.002,333.002,335.002,289.38-1.48%2,300
Dec 5, 20252,334.002,373.002,331.002,370.002,323.691.20%600
Dec 4, 20252,342.002,361.002,342.002,342.002,296.240.09%700
Dec 3, 20252,340.002,340.002,340.002,340.002,294.28-0.04%300
Dec 2, 20252,360.002,376.002,341.002,341.002,295.26-1.51%600
Dec 1, 20252,285.002,377.002,280.002,377.002,330.564.48%3,700