Punch Industry Co., Ltd. (TYO:6165)
Japan
· Delayed Price · Currency is JPY 494.00
+7.00 (1.44%)
Apr 28, 2026, 3:30 PM JST
Punch Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 491.00 | 494.00 | 488.00 | 494.00 | 494.00 | 1.44% | 14,900 |
| Apr 27, 2026 | 487.00 | 493.00 | 482.00 | 487.00 | 487.00 | 0.21% | 25,500 |
| Apr 24, 2026 | 492.00 | 492.00 | 485.00 | 486.00 | 486.00 | -0.41% | 27,400 |
| Apr 23, 2026 | 489.00 | 493.00 | 482.00 | 488.00 | 488.00 | 0.41% | 41,600 |
| Apr 22, 2026 | 494.00 | 494.00 | 484.00 | 486.00 | 486.00 | -1.02% | 41,900 |
| Apr 21, 2026 | 498.00 | 498.00 | 485.00 | 491.00 | 491.00 | -1.80% | 51,200 |
| Apr 20, 2026 | 487.00 | 500.00 | 487.00 | 500.00 | 500.00 | 3.73% | 87,100 |
| Apr 17, 2026 | 478.00 | 482.00 | 476.00 | 482.00 | 482.00 | 0.84% | 28,600 |
| Apr 16, 2026 | 484.00 | 484.00 | 477.00 | 478.00 | 478.00 | -0.62% | 62,600 |
| Apr 15, 2026 | 489.00 | 493.00 | 480.00 | 481.00 | 481.00 | -1.64% | 43,200 |
| Apr 14, 2026 | 486.00 | 489.00 | 482.00 | 489.00 | 489.00 | 1.24% | 48,200 |
| Apr 13, 2026 | 491.00 | 493.00 | 483.00 | 483.00 | 483.00 | -1.02% | 50,100 |
| Apr 10, 2026 | 483.00 | 494.00 | 483.00 | 488.00 | 488.00 | 1.24% | 38,100 |
| Apr 9, 2026 | 487.00 | 492.00 | 481.00 | 482.00 | 482.00 | -0.82% | 47,200 |
| Apr 8, 2026 | 483.00 | 488.00 | 483.00 | 486.00 | 486.00 | 2.10% | 45,800 |
| Apr 7, 2026 | 477.00 | 481.00 | 472.00 | 476.00 | 476.00 | -0.42% | 33,700 |
| Apr 6, 2026 | 483.00 | 483.00 | 476.00 | 478.00 | 478.00 | -0.21% | 18,100 |
| Apr 3, 2026 | 484.00 | 487.00 | 478.00 | 479.00 | 479.00 | -0.42% | 21,000 |
| Apr 2, 2026 | 495.00 | 495.00 | 480.00 | 481.00 | 481.00 | -2.04% | 33,500 |
| Apr 1, 2026 | 478.00 | 491.00 | 478.00 | 491.00 | 491.00 | 4.47% | 40,400 |
| Mar 31, 2026 | 475.00 | 482.00 | 470.00 | 470.00 | 470.00 | -1.05% | 49,900 |
| Mar 30, 2026 | 479.00 | 479.00 | 473.00 | 475.00 | 475.00 | -5.00% | 49,600 |
| Mar 27, 2026 | 487.00 | 501.00 | 484.00 | 500.00 | 490.59 | 3.31% | 68,800 |
| Mar 26, 2026 | 493.00 | 495.00 | 481.00 | 484.00 | 474.89 | -1.22% | 46,000 |
| Mar 25, 2026 | 480.00 | 490.00 | 480.00 | 490.00 | 480.78 | 3.81% | 42,100 |
| Mar 24, 2026 | 474.00 | 476.00 | 469.00 | 472.00 | 463.12 | 1.29% | 49,000 |
| Mar 23, 2026 | 470.00 | 470.00 | 457.00 | 466.00 | 457.23 | -4.51% | 123,000 |
| Mar 19, 2026 | 500.00 | 500.00 | 488.00 | 488.00 | 478.82 | -3.37% | 64,300 |
| Mar 18, 2026 | 495.00 | 505.00 | 495.00 | 505.00 | 495.50 | 2.64% | 49,000 |
| Mar 17, 2026 | 495.00 | 498.00 | 491.00 | 492.00 | 482.74 | -0.61% | 50,700 |
| Mar 16, 2026 | 491.00 | 498.00 | 491.00 | 495.00 | 485.68 | - | 60,200 |
| Mar 13, 2026 | 503.00 | 503.00 | 492.00 | 495.00 | 485.68 | -1.59% | 146,800 |
| Mar 12, 2026 | 504.00 | 504.00 | 499.00 | 503.00 | 493.53 | -0.98% | 43,100 |
| Mar 11, 2026 | 516.00 | 521.00 | 507.00 | 508.00 | 498.44 | -1.36% | 119,300 |
| Mar 10, 2026 | 505.00 | 515.00 | 503.00 | 515.00 | 505.31 | 3.21% | 46,500 |
| Mar 9, 2026 | 495.00 | 501.00 | 485.00 | 499.00 | 489.61 | -2.73% | 153,800 |
| Mar 6, 2026 | 519.00 | 519.00 | 508.00 | 513.00 | 503.35 | -1.35% | 42,200 |
| Mar 5, 2026 | 507.00 | 522.00 | 507.00 | 520.00 | 510.21 | 5.26% | 55,200 |
| Mar 4, 2026 | 508.00 | 517.00 | 487.00 | 494.00 | 484.70 | -6.44% | 217,000 |
| Mar 3, 2026 | 543.00 | 543.00 | 528.00 | 528.00 | 518.06 | -3.12% | 68,200 |
| Mar 2, 2026 | 544.00 | 549.00 | 539.00 | 545.00 | 534.74 | -1.45% | 70,200 |
| Feb 27, 2026 | 529.00 | 553.00 | 529.00 | 553.00 | 542.59 | 5.13% | 139,900 |
| Feb 26, 2026 | 530.00 | 531.00 | 525.00 | 526.00 | 516.10 | -0.75% | 39,900 |
| Feb 25, 2026 | 535.00 | 537.00 | 528.00 | 530.00 | 520.03 | -0.93% | 36,400 |
| Feb 24, 2026 | 523.00 | 538.00 | 522.00 | 535.00 | 524.93 | 2.69% | 85,300 |
| Feb 20, 2026 | 531.00 | 533.00 | 516.00 | 521.00 | 511.19 | -2.43% | 123,400 |
| Feb 19, 2026 | 531.00 | 535.00 | 525.00 | 534.00 | 523.95 | 1.14% | 65,600 |
| Feb 18, 2026 | 543.00 | 543.00 | 526.00 | 528.00 | 518.06 | -3.30% | 100,200 |
| Feb 17, 2026 | 538.00 | 546.00 | 530.00 | 546.00 | 535.72 | 1.68% | 76,600 |
| Feb 16, 2026 | 536.00 | 548.00 | 527.00 | 537.00 | 526.89 | -1.65% | 184,400 |
| Feb 13, 2026 | 555.00 | 558.00 | 538.00 | 546.00 | 535.72 | -1.09% | 123,200 |
| Feb 12, 2026 | 576.00 | 579.00 | 548.00 | 552.00 | 541.61 | 2.99% | 253,700 |
| Feb 10, 2026 | 532.00 | 544.00 | 532.00 | 536.00 | 525.91 | 0.94% | 76,200 |
| Feb 9, 2026 | 527.00 | 542.00 | 527.00 | 531.00 | 521.01 | 1.53% | 151,000 |
| Feb 6, 2026 | 516.00 | 524.00 | 512.00 | 523.00 | 513.16 | 0.38% | 61,100 |
| Feb 5, 2026 | 527.00 | 528.00 | 521.00 | 521.00 | 511.19 | -0.76% | 77,100 |
| Feb 4, 2026 | 501.00 | 525.00 | 501.00 | 525.00 | 515.12 | 4.79% | 211,800 |
| Feb 3, 2026 | 501.00 | 507.00 | 498.00 | 501.00 | 491.57 | 0.20% | 67,200 |
| Feb 2, 2026 | 503.00 | 513.00 | 498.00 | 500.00 | 490.59 | 0.81% | 137,500 |
| Jan 30, 2026 | 480.00 | 506.00 | 479.00 | 496.00 | 486.67 | 3.33% | 137,100 |
| Jan 29, 2026 | 481.00 | 481.00 | 475.00 | 480.00 | 470.97 | -0.21% | 30,700 |
| Jan 28, 2026 | 481.00 | 483.00 | 477.00 | 481.00 | 471.95 | -0.82% | 46,800 |
| Jan 27, 2026 | 483.00 | 488.00 | 482.00 | 485.00 | 475.87 | - | 27,900 |
| Jan 26, 2026 | 500.00 | 500.00 | 482.00 | 485.00 | 475.87 | -3.00% | 100,300 |
| Jan 23, 2026 | 505.00 | 505.00 | 500.00 | 500.00 | 490.59 | -0.40% | 34,900 |
| Jan 22, 2026 | 495.00 | 503.00 | 493.00 | 502.00 | 492.55 | 2.24% | 72,600 |
| Jan 21, 2026 | 495.00 | 495.00 | 490.00 | 491.00 | 481.76 | -1.80% | 55,100 |
| Jan 20, 2026 | 505.00 | 509.00 | 497.00 | 500.00 | 490.59 | -1.77% | 49,300 |
| Jan 19, 2026 | 512.00 | 512.00 | 504.00 | 509.00 | 499.42 | -0.78% | 27,900 |
| Jan 16, 2026 | 507.00 | 514.00 | 505.00 | 513.00 | 503.35 | 1.58% | 63,200 |
| Jan 15, 2026 | 501.00 | 507.00 | 501.00 | 505.00 | 495.50 | 1.41% | 65,800 |
| Jan 14, 2026 | 499.00 | 502.00 | 497.00 | 498.00 | 488.63 | 0.20% | 85,000 |
| Jan 13, 2026 | 504.00 | 506.00 | 496.00 | 497.00 | 487.65 | -0.40% | 77,000 |
| Jan 9, 2026 | 492.00 | 502.00 | 492.00 | 499.00 | 489.61 | 1.22% | 98,800 |
| Jan 8, 2026 | 488.00 | 496.00 | 488.00 | 493.00 | 483.72 | 0.61% | 28,000 |
| Jan 7, 2026 | 491.00 | 492.00 | 487.00 | 490.00 | 480.78 | -0.61% | 69,200 |
| Jan 6, 2026 | 493.00 | 498.00 | 492.00 | 493.00 | 483.72 | -0.20% | 53,100 |
| Jan 5, 2026 | 490.00 | 495.00 | 490.00 | 494.00 | 484.70 | 0.82% | 43,600 |
| Dec 30, 2025 | 488.00 | 492.00 | 485.00 | 490.00 | 480.78 | 0.20% | 49,200 |
| Dec 29, 2025 | 486.00 | 492.00 | 486.00 | 489.00 | 479.80 | -0.41% | 55,900 |
| Dec 26, 2025 | 490.00 | 493.00 | 489.00 | 491.00 | 481.76 | -0.20% | 39,800 |
| Dec 25, 2025 | 496.00 | 496.00 | 490.00 | 492.00 | 482.74 | 0.20% | 39,400 |
| Dec 24, 2025 | 491.00 | 496.00 | 489.00 | 491.00 | 481.76 | -0.20% | 31,700 |
| Dec 23, 2025 | 495.00 | 497.00 | 486.00 | 492.00 | 482.74 | -1.20% | 73,800 |
| Dec 22, 2025 | 486.00 | 499.00 | 486.00 | 498.00 | 488.63 | 2.68% | 108,500 |
| Dec 19, 2025 | 492.00 | 494.00 | 485.00 | 485.00 | 475.87 | -1.42% | 50,800 |
| Dec 18, 2025 | 492.00 | 496.00 | 485.00 | 492.00 | 482.74 | -0.40% | 97,000 |
| Dec 17, 2025 | 488.00 | 495.00 | 488.00 | 494.00 | 484.70 | 1.44% | 51,500 |
| Dec 16, 2025 | 497.00 | 499.00 | 487.00 | 487.00 | 477.83 | -1.02% | 109,100 |
| Dec 15, 2025 | 482.00 | 493.00 | 481.00 | 492.00 | 482.74 | 2.07% | 119,000 |
| Dec 12, 2025 | 482.00 | 482.00 | 477.00 | 482.00 | 472.93 | 0.42% | 70,100 |
| Dec 11, 2025 | 482.00 | 482.00 | 476.00 | 480.00 | 470.97 | - | 83,800 |
| Dec 10, 2025 | 481.00 | 482.00 | 474.00 | 480.00 | 470.97 | -0.21% | 140,700 |
| Dec 9, 2025 | 477.00 | 483.00 | 477.00 | 481.00 | 471.95 | - | 79,800 |
| Dec 8, 2025 | 478.00 | 482.00 | 477.00 | 481.00 | 471.95 | 0.42% | 162,300 |
| Dec 5, 2025 | 476.00 | 481.00 | 474.00 | 479.00 | 469.99 | -0.83% | 76,900 |
| Dec 4, 2025 | 474.00 | 484.00 | 473.00 | 483.00 | 473.91 | 0.21% | 143,000 |
| Dec 3, 2025 | 495.00 | 497.00 | 477.00 | 482.00 | 472.93 | 0.63% | 355,600 |
| Dec 2, 2025 | 468.00 | 485.00 | 464.00 | 479.00 | 469.99 | 0.63% | 371,900 |
| Dec 1, 2025 | 473.00 | 482.00 | 468.00 | 476.00 | 467.04 | -2.66% | 580,000 |