Skip to main content
Pulstec Industrial Co., Ltd. (TYO:6894)
Japan flag Japan · Delayed Price · Currency is JPY
2,181.00
-9.00 (-0.41%)
Mar 10, 2026, 3:30 PM JST

Pulstec Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,171.002,181.002,171.002,181.002,181.00-0.41%1,200
Mar 9, 20262,202.002,220.002,154.002,190.002,190.00-4.78%4,300
Mar 5, 20262,306.002,306.002,300.002,300.002,300.001.28%300
Mar 4, 20262,275.002,275.002,231.002,271.002,271.00-1.22%1,400
Mar 3, 20262,309.002,323.002,299.002,299.002,299.00-0.48%900
Mar 2, 20262,324.002,324.002,308.002,310.002,310.00-0.86%1,500
Feb 27, 20262,343.002,344.002,315.002,330.002,330.00-0.55%800
Feb 26, 20262,318.002,343.002,318.002,343.002,343.001.21%900
Feb 25, 20262,370.002,370.002,315.002,315.002,315.00-0.64%1,300
Feb 24, 20262,346.002,346.002,317.002,330.002,330.00-0.68%1,400
Feb 20, 20262,350.002,351.002,346.002,346.002,346.00-0.17%900
Feb 19, 20262,385.002,400.002,327.002,350.002,350.00-1.47%2,300
Feb 18, 20262,512.002,512.002,360.002,385.002,385.00-3.64%5,700
Feb 17, 20262,380.002,475.002,349.002,475.002,475.004.92%7,100
Feb 16, 20262,297.002,398.002,232.002,359.002,359.002.43%6,100
Feb 13, 20262,264.002,304.002,212.002,303.002,303.001.41%4,800
Feb 12, 20262,250.002,309.002,211.002,271.002,271.00-1.26%4,300
Feb 10, 20262,300.002,310.002,280.002,300.002,300.00-0.17%1,200
Feb 9, 20262,330.002,335.002,300.002,304.002,304.000.17%3,000
Feb 6, 20262,300.002,300.002,271.002,300.002,300.00-1,300
Feb 5, 20262,300.002,303.002,270.002,300.002,300.000.39%1,200
Feb 4, 20262,256.002,291.002,251.002,291.002,291.000.57%1,300
Feb 3, 20262,267.002,297.002,267.002,278.002,278.000.13%1,200
Feb 2, 20262,250.002,280.002,225.002,275.002,275.00-0.31%1,000
Jan 30, 20262,312.002,312.002,232.002,282.002,282.000.88%1,400
Jan 29, 20262,349.002,349.002,232.002,262.002,262.00-4.15%3,200
Jan 28, 20262,292.002,586.002,253.002,360.002,360.003.06%23,700
Jan 27, 20262,277.002,290.002,270.002,290.002,290.00-0.43%900
Jan 26, 20262,335.002,340.002,250.002,300.002,300.00-1.75%2,000
Jan 23, 20262,350.002,350.002,322.002,341.002,341.000.56%1,100
Jan 22, 20262,265.002,328.002,265.002,328.002,328.002.56%5,700
Jan 21, 20262,230.002,270.002,205.002,270.002,270.000.89%2,200
Jan 20, 20262,216.002,250.002,216.002,250.002,250.001.81%1,600
Jan 19, 20262,159.002,216.002,149.002,210.002,210.003.22%3,800
Jan 16, 20262,123.002,159.002,123.002,141.002,141.000.94%1,100
Jan 15, 20262,120.002,159.002,115.002,121.002,121.000.05%3,600
Jan 14, 20262,130.002,140.002,120.002,120.002,120.00-0.24%1,500
Jan 13, 20262,140.002,140.002,125.002,125.002,125.00-0.65%1,600
Jan 9, 20262,158.002,158.002,115.002,139.002,139.001.28%1,500
Jan 8, 20262,128.002,128.002,112.002,112.002,112.00-0.71%1,400
Jan 7, 20262,125.002,127.002,120.002,127.002,127.000.09%1,400
Jan 6, 20262,125.002,126.002,115.002,125.002,125.000.24%2,200
Jan 5, 20262,128.002,130.002,110.002,120.002,120.00-1,200
Dec 30, 20252,106.002,120.002,106.002,120.002,120.000.81%500
Dec 29, 20252,084.002,103.002,084.002,103.002,103.000.81%1,800
Dec 26, 20252,086.002,090.002,086.002,086.002,086.00-0.19%400
Dec 25, 20252,127.002,127.002,083.002,090.002,090.000.53%1,400
Dec 24, 20252,058.002,079.002,055.002,079.002,079.001.86%1,500
Dec 23, 20252,050.002,057.002,041.002,041.002,041.000.05%500
Dec 22, 20252,045.002,065.002,040.002,040.002,040.00-0.24%1,700
Dec 18, 20252,070.002,070.002,045.002,045.002,045.00-1.02%1,100
Dec 17, 20252,121.002,121.002,037.002,066.002,066.00-1.67%1,800
Dec 16, 20252,128.002,128.002,101.002,101.002,101.00-1.91%600
Dec 15, 20252,145.002,145.002,140.002,142.002,142.00-0.70%1,000
Dec 12, 20252,153.002,157.002,153.002,157.002,157.000.75%900
Dec 11, 20252,143.002,163.002,141.002,141.002,141.00-0.09%2,700
Dec 10, 20252,170.002,170.002,143.002,143.002,143.00-0.79%800
Dec 9, 20252,160.002,160.002,160.002,160.002,160.000.75%300
Dec 8, 20252,142.002,159.002,142.002,144.002,144.00-0.05%1,000
Dec 5, 20252,140.002,145.002,140.002,145.002,145.00-0.05%500
Dec 4, 20252,147.002,147.002,136.002,146.002,146.00-0.05%500
Dec 3, 20252,129.002,148.002,115.002,147.002,147.000.23%1,800
Dec 2, 20252,128.002,142.002,100.002,142.002,142.000.80%1,200
Dec 1, 20252,100.002,128.002,100.002,125.002,125.00-600
Nov 28, 20252,113.002,125.002,113.002,125.002,125.001.05%1,100
Nov 27, 20252,119.002,129.002,095.002,103.002,103.000.19%800
Nov 26, 20252,089.002,099.002,060.002,099.002,099.000.72%600
Nov 25, 20252,081.002,105.002,055.002,084.002,084.000.39%1,200
Nov 21, 20252,059.002,150.002,033.002,076.002,076.00-0.05%4,300
Nov 20, 20252,020.002,078.002,020.002,077.002,077.002.82%1,200
Nov 19, 20252,020.002,020.002,020.002,020.002,020.00-1.42%300
Nov 18, 20252,036.002,068.002,036.002,049.002,049.00-0.92%800
Nov 17, 20252,088.002,090.002,043.002,068.002,068.00-0.82%2,400
Nov 14, 20252,055.002,085.002,036.002,085.002,085.001.26%1,700
Nov 13, 20252,058.002,070.002,020.002,059.002,059.001.38%2,800
Nov 12, 20252,028.002,059.002,028.002,031.002,031.000.30%1,000
Nov 11, 20252,025.002,025.002,025.002,025.002,025.00-1.07%100
Nov 10, 20252,012.002,047.002,012.002,047.002,047.001.59%1,000
Nov 7, 20252,005.002,015.002,005.002,015.002,015.000.30%600
Nov 6, 20252,004.002,019.002,004.002,009.002,009.000.25%1,200
Nov 5, 20252,025.002,030.002,003.002,004.002,004.00-1.04%1,200
Nov 4, 20252,070.002,070.002,025.002,025.002,025.00-1.17%300
Oct 31, 20252,079.002,079.002,049.002,049.002,049.00-1.40%1,300
Oct 30, 20252,078.002,078.002,078.002,078.002,078.00-100
Oct 29, 20252,062.002,080.002,062.002,078.002,078.001.27%2,000
Oct 28, 20252,046.002,070.002,046.002,052.002,052.000.79%2,100
Oct 27, 20252,028.002,050.002,007.002,036.002,036.000.39%1,200
Oct 24, 20252,004.002,029.002,000.002,028.002,028.000.75%2,300
Oct 23, 20252,002.002,013.002,000.002,013.002,013.000.30%300
Oct 22, 20252,012.002,013.001,996.002,007.002,007.00-0.55%600
Oct 21, 20252,001.002,018.001,989.002,018.002,018.00-0.30%700
Oct 20, 20252,020.002,024.001,970.002,024.002,024.000.20%1,600
Oct 17, 20251,980.002,090.001,980.002,020.002,020.002.02%2,300
Oct 16, 20252,011.002,011.001,980.001,980.001,980.00-0.80%200
Oct 15, 20251,991.001,996.001,991.001,996.001,996.001.06%200
Oct 14, 20251,991.001,991.001,948.001,975.001,975.00-2.47%2,300
Oct 10, 20251,988.002,026.001,988.002,025.002,025.001.86%1,000
Oct 9, 20251,989.002,010.001,988.001,988.001,988.00-1.05%800
Oct 8, 20251,986.002,009.001,986.002,009.002,009.000.35%1,000
Oct 6, 20251,990.002,003.001,990.002,002.002,002.000.86%900