Adtec Plasma Technology Co., Ltd. (TYO:6668)
Japan
· Delayed Price · Currency is JPY 2,727.00
+17.00 (0.63%)
Apr 28, 2026, 3:30 PM JST
Adtec Plasma Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,715.00 | 2,787.00 | 2,630.00 | 2,727.00 | 2,727.00 | 0.63% | 181,200 |
| Apr 27, 2026 | 2,750.00 | 2,790.00 | 2,695.00 | 2,710.00 | 2,710.00 | 3.67% | 136,900 |
| Apr 24, 2026 | 2,646.00 | 2,683.00 | 2,584.00 | 2,614.00 | 2,614.00 | 0.19% | 83,400 |
| Apr 23, 2026 | 2,576.00 | 2,700.00 | 2,576.00 | 2,609.00 | 2,609.00 | 1.28% | 120,200 |
| Apr 22, 2026 | 2,683.00 | 2,699.00 | 2,551.00 | 2,576.00 | 2,576.00 | -4.56% | 128,600 |
| Apr 21, 2026 | 2,700.00 | 2,743.00 | 2,631.00 | 2,699.00 | 2,699.00 | -0.26% | 159,000 |
| Apr 20, 2026 | 2,776.00 | 2,891.00 | 2,670.00 | 2,706.00 | 2,706.00 | -3.50% | 164,500 |
| Apr 17, 2026 | 2,550.00 | 2,852.00 | 2,506.00 | 2,804.00 | 2,804.00 | 12.16% | 499,900 |
| Apr 16, 2026 | 2,316.00 | 2,506.00 | 2,316.00 | 2,500.00 | 2,500.00 | 12.82% | 255,800 |
| Apr 15, 2026 | 2,340.00 | 2,341.00 | 2,205.00 | 2,216.00 | 2,216.00 | -5.30% | 149,400 |
| Apr 14, 2026 | 2,298.00 | 2,389.00 | 2,285.00 | 2,340.00 | 2,340.00 | 2.72% | 231,200 |
| Apr 13, 2026 | 2,180.00 | 2,280.00 | 2,125.00 | 2,278.00 | 2,278.00 | 13.79% | 358,000 |
| Apr 10, 2026 | 1,967.00 | 2,026.00 | 1,954.00 | 2,002.00 | 2,002.00 | 2.40% | 82,000 |
| Apr 9, 2026 | 1,950.00 | 1,965.00 | 1,910.00 | 1,955.00 | 1,955.00 | 0.83% | 37,300 |
| Apr 8, 2026 | 1,898.00 | 1,946.00 | 1,885.00 | 1,939.00 | 1,939.00 | 5.50% | 21,100 |
| Apr 7, 2026 | 1,841.00 | 1,866.00 | 1,826.00 | 1,838.00 | 1,838.00 | 1.27% | 26,200 |
| Apr 6, 2026 | 1,831.00 | 1,840.00 | 1,809.00 | 1,815.00 | 1,815.00 | 4.61% | 30,200 |
| Apr 3, 2026 | 1,731.00 | 1,753.00 | 1,723.00 | 1,735.00 | 1,735.00 | 0.23% | 23,500 |
| Apr 2, 2026 | 1,755.00 | 1,804.00 | 1,721.00 | 1,731.00 | 1,731.00 | -2.70% | 28,300 |
| Apr 1, 2026 | 1,773.00 | 1,791.00 | 1,751.00 | 1,779.00 | 1,779.00 | 2.65% | 36,300 |
| Mar 31, 2026 | 1,723.00 | 1,763.00 | 1,700.00 | 1,733.00 | 1,733.00 | 0.58% | 33,500 |
| Mar 30, 2026 | 1,750.00 | 1,765.00 | 1,695.00 | 1,723.00 | 1,723.00 | -5.23% | 67,800 |
| Mar 27, 2026 | 1,811.00 | 1,844.00 | 1,800.00 | 1,818.00 | 1,818.00 | -1.46% | 22,200 |
| Mar 26, 2026 | 1,883.00 | 1,899.00 | 1,837.00 | 1,845.00 | 1,845.00 | -1.49% | 27,300 |
| Mar 25, 2026 | 1,860.00 | 1,882.00 | 1,848.00 | 1,873.00 | 1,873.00 | 2.63% | 33,600 |
| Mar 24, 2026 | 1,848.00 | 1,884.00 | 1,813.00 | 1,825.00 | 1,825.00 | 0.83% | 23,900 |
| Mar 23, 2026 | 1,824.00 | 1,838.00 | 1,788.00 | 1,810.00 | 1,810.00 | -4.94% | 71,200 |
| Mar 19, 2026 | 1,911.00 | 1,919.00 | 1,890.00 | 1,904.00 | 1,904.00 | -2.41% | 40,000 |
| Mar 18, 2026 | 1,927.00 | 1,954.00 | 1,926.00 | 1,951.00 | 1,951.00 | 1.25% | 25,500 |
| Mar 17, 2026 | 1,998.00 | 1,998.00 | 1,898.00 | 1,927.00 | 1,927.00 | -2.38% | 39,500 |
| Mar 16, 2026 | 1,995.00 | 2,007.00 | 1,943.00 | 1,974.00 | 1,974.00 | 2.87% | 42,400 |
| Mar 13, 2026 | 1,904.00 | 1,920.00 | 1,885.00 | 1,919.00 | 1,919.00 | -0.67% | 47,400 |
| Mar 12, 2026 | 1,944.00 | 1,990.00 | 1,924.00 | 1,932.00 | 1,932.00 | -1.38% | 37,200 |
| Mar 11, 2026 | 1,947.00 | 2,010.00 | 1,940.00 | 1,959.00 | 1,959.00 | 1.50% | 53,400 |
| Mar 10, 2026 | 1,889.00 | 1,949.00 | 1,870.00 | 1,930.00 | 1,930.00 | 4.83% | 41,500 |
| Mar 9, 2026 | 1,762.00 | 1,853.00 | 1,752.00 | 1,841.00 | 1,841.00 | -1.92% | 113,000 |
| Mar 6, 2026 | 1,864.00 | 1,888.00 | 1,842.00 | 1,877.00 | 1,877.00 | -1.42% | 30,300 |
| Mar 5, 2026 | 1,849.00 | 1,923.00 | 1,818.00 | 1,904.00 | 1,904.00 | 7.21% | 63,200 |
| Mar 4, 2026 | 1,795.00 | 1,825.00 | 1,720.00 | 1,776.00 | 1,776.00 | -3.22% | 85,000 |
| Mar 3, 2026 | 1,946.00 | 1,971.00 | 1,818.00 | 1,835.00 | 1,835.00 | -6.90% | 77,200 |
| Mar 2, 2026 | 1,964.00 | 2,006.00 | 1,920.00 | 1,971.00 | 1,971.00 | -1.15% | 51,600 |
| Feb 27, 2026 | 2,067.00 | 2,100.00 | 1,977.00 | 1,994.00 | 1,994.00 | -4.36% | 139,400 |
| Feb 26, 2026 | 2,055.00 | 2,109.00 | 2,027.00 | 2,085.00 | 2,085.00 | 3.12% | 102,300 |
| Feb 25, 2026 | 1,950.00 | 2,049.00 | 1,948.00 | 2,022.00 | 2,010.00 | 5.31% | 127,000 |
| Feb 24, 2026 | 1,912.00 | 2,000.00 | 1,912.00 | 1,920.00 | 1,908.61 | 0.52% | 89,600 |
| Feb 20, 2026 | 1,973.00 | 1,980.00 | 1,891.00 | 1,910.00 | 1,898.66 | -1.19% | 100,600 |
| Feb 19, 2026 | 1,977.00 | 1,977.00 | 1,923.00 | 1,933.00 | 1,921.53 | -2.18% | 36,800 |
| Feb 18, 2026 | 1,997.00 | 2,007.00 | 1,964.00 | 1,976.00 | 1,964.27 | -1.00% | 49,200 |
| Feb 17, 2026 | 1,880.00 | 2,008.00 | 1,863.00 | 1,996.00 | 1,984.15 | 5.72% | 134,300 |
| Feb 16, 2026 | 1,937.00 | 1,945.00 | 1,869.00 | 1,888.00 | 1,876.80 | -2.48% | 50,800 |
| Feb 13, 2026 | 1,911.00 | 1,981.00 | 1,911.00 | 1,936.00 | 1,924.51 | -0.56% | 46,500 |
| Feb 12, 2026 | 1,940.00 | 2,004.00 | 1,935.00 | 1,947.00 | 1,935.45 | 0.10% | 88,300 |
| Feb 10, 2026 | 1,872.00 | 1,957.00 | 1,872.00 | 1,945.00 | 1,933.46 | 3.46% | 109,600 |
| Feb 9, 2026 | 1,920.00 | 1,944.00 | 1,870.00 | 1,880.00 | 1,868.84 | - | 100,900 |
| Feb 6, 2026 | 1,844.00 | 1,887.00 | 1,833.00 | 1,880.00 | 1,868.84 | 3.35% | 94,200 |
| Feb 5, 2026 | 1,813.00 | 1,857.00 | 1,781.00 | 1,819.00 | 1,808.20 | 1.39% | 101,100 |
| Feb 4, 2026 | 1,691.00 | 1,806.00 | 1,681.00 | 1,794.00 | 1,783.35 | 6.09% | 143,800 |
| Feb 3, 2026 | 1,635.00 | 1,713.00 | 1,635.00 | 1,691.00 | 1,680.96 | 3.55% | 134,900 |
| Feb 2, 2026 | 1,607.00 | 1,678.00 | 1,607.00 | 1,633.00 | 1,623.31 | 1.62% | 102,800 |
| Jan 30, 2026 | 1,649.00 | 1,657.00 | 1,604.00 | 1,607.00 | 1,597.46 | -1.59% | 88,100 |
| Jan 29, 2026 | 1,670.00 | 1,683.00 | 1,617.00 | 1,633.00 | 1,623.31 | 0.18% | 62,100 |
| Jan 28, 2026 | 1,682.00 | 1,709.00 | 1,605.00 | 1,630.00 | 1,620.33 | -1.45% | 121,700 |
| Jan 27, 2026 | 1,600.00 | 1,677.00 | 1,582.00 | 1,654.00 | 1,644.18 | 4.95% | 202,000 |
| Jan 26, 2026 | 1,493.00 | 1,609.00 | 1,486.00 | 1,576.00 | 1,566.65 | 6.78% | 264,900 |
| Jan 23, 2026 | 1,419.00 | 1,484.00 | 1,407.00 | 1,476.00 | 1,467.24 | 4.24% | 71,700 |
| Jan 22, 2026 | 1,419.00 | 1,430.00 | 1,400.00 | 1,416.00 | 1,407.60 | 1.22% | 32,600 |
| Jan 21, 2026 | 1,403.00 | 1,438.00 | 1,398.00 | 1,399.00 | 1,390.70 | -2.37% | 40,900 |
| Jan 20, 2026 | 1,450.00 | 1,455.00 | 1,414.00 | 1,433.00 | 1,424.50 | -0.62% | 39,000 |
| Jan 19, 2026 | 1,430.00 | 1,458.00 | 1,419.00 | 1,442.00 | 1,433.44 | 0.84% | 68,200 |
| Jan 16, 2026 | 1,404.00 | 1,439.00 | 1,395.00 | 1,430.00 | 1,421.51 | 0.85% | 55,400 |
| Jan 15, 2026 | 1,420.00 | 1,427.00 | 1,406.00 | 1,418.00 | 1,409.58 | -0.14% | 49,500 |
| Jan 14, 2026 | 1,395.00 | 1,428.00 | 1,389.00 | 1,420.00 | 1,411.57 | 2.23% | 103,600 |
| Jan 13, 2026 | 1,321.00 | 1,400.00 | 1,321.00 | 1,389.00 | 1,380.76 | 3.73% | 176,100 |
| Jan 9, 2026 | 1,356.00 | 1,364.00 | 1,322.00 | 1,339.00 | 1,331.05 | -0.96% | 71,900 |
| Jan 8, 2026 | 1,345.00 | 1,389.00 | 1,340.00 | 1,352.00 | 1,343.98 | 2.81% | 103,300 |
| Jan 7, 2026 | 1,296.00 | 1,334.00 | 1,291.00 | 1,315.00 | 1,307.20 | 1.39% | 62,900 |
| Jan 6, 2026 | 1,290.00 | 1,333.00 | 1,290.00 | 1,297.00 | 1,289.30 | 1.17% | 79,200 |
| Jan 5, 2026 | 1,265.00 | 1,282.00 | 1,264.00 | 1,282.00 | 1,274.39 | 1.99% | 36,800 |
| Dec 30, 2025 | 1,255.00 | 1,271.00 | 1,255.00 | 1,257.00 | 1,249.54 | -0.32% | 19,700 |
| Dec 29, 2025 | 1,252.00 | 1,273.00 | 1,252.00 | 1,261.00 | 1,253.52 | 1.12% | 41,400 |
| Dec 26, 2025 | 1,254.00 | 1,260.00 | 1,242.00 | 1,247.00 | 1,239.60 | -0.32% | 38,400 |
| Dec 25, 2025 | 1,248.00 | 1,264.00 | 1,248.00 | 1,251.00 | 1,243.58 | -0.56% | 26,800 |
| Dec 24, 2025 | 1,255.00 | 1,263.00 | 1,251.00 | 1,258.00 | 1,250.53 | 0.24% | 26,900 |
| Dec 23, 2025 | 1,240.00 | 1,255.00 | 1,236.00 | 1,255.00 | 1,247.55 | 1.21% | 51,500 |
| Dec 22, 2025 | 1,245.00 | 1,252.00 | 1,240.00 | 1,240.00 | 1,232.64 | 0.40% | 30,200 |
| Dec 19, 2025 | 1,230.00 | 1,248.00 | 1,225.00 | 1,235.00 | 1,227.67 | 0.98% | 45,400 |
| Dec 18, 2025 | 1,235.00 | 1,248.00 | 1,223.00 | 1,223.00 | 1,215.74 | -1.53% | 23,500 |
| Dec 17, 2025 | 1,251.00 | 1,258.00 | 1,240.00 | 1,242.00 | 1,234.63 | -0.88% | 24,500 |
| Dec 16, 2025 | 1,255.00 | 1,256.00 | 1,247.00 | 1,253.00 | 1,245.56 | -0.63% | 17,900 |
| Dec 15, 2025 | 1,235.00 | 1,261.00 | 1,235.00 | 1,261.00 | 1,253.52 | 2.02% | 23,400 |
| Dec 12, 2025 | 1,261.00 | 1,262.00 | 1,235.00 | 1,236.00 | 1,228.66 | -1.04% | 20,400 |
| Dec 11, 2025 | 1,251.00 | 1,259.00 | 1,246.00 | 1,249.00 | 1,241.59 | -0.24% | 17,300 |
| Dec 10, 2025 | 1,253.00 | 1,263.00 | 1,241.00 | 1,252.00 | 1,244.57 | -0.63% | 33,600 |
| Dec 9, 2025 | 1,267.00 | 1,273.00 | 1,260.00 | 1,260.00 | 1,252.52 | -0.32% | 16,500 |
| Dec 8, 2025 | 1,245.00 | 1,264.00 | 1,243.00 | 1,264.00 | 1,256.50 | 1.77% | 24,500 |
| Dec 5, 2025 | 1,247.00 | 1,255.00 | 1,242.00 | 1,242.00 | 1,234.63 | -1.43% | 33,100 |
| Dec 4, 2025 | 1,245.00 | 1,260.00 | 1,236.00 | 1,260.00 | 1,252.52 | 0.80% | 33,300 |
| Dec 3, 2025 | 1,245.00 | 1,262.00 | 1,245.00 | 1,250.00 | 1,242.58 | 0.40% | 25,800 |
| Dec 2, 2025 | 1,268.00 | 1,268.00 | 1,244.00 | 1,245.00 | 1,237.61 | -1.11% | 27,600 |
| Dec 1, 2025 | 1,275.00 | 1,275.00 | 1,252.00 | 1,259.00 | 1,251.53 | -1.25% | 37,400 |