Skip to main content
Pulstec Industrial Co., Ltd. (TYO:6894)
Japan flag Japan · Delayed Price · Currency is JPY
2,145.00
+9.00 (0.42%)
Apr 28, 2026, 1:33 PM JST

Pulstec Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,146.002,147.002,145.002,145.002,145.000.42%700
Apr 27, 20262,167.002,167.002,122.002,136.002,136.000.90%500
Apr 24, 20262,115.002,117.002,115.002,117.002,117.000.05%500
Apr 23, 20262,116.002,116.002,115.002,116.002,116.00-0.05%400
Apr 22, 20262,144.002,144.002,117.002,117.002,117.00-1.53%1,000
Apr 21, 20262,192.002,250.002,150.002,150.002,150.001.70%6,700
Apr 20, 20262,114.002,133.002,114.002,114.002,114.000.05%900
Apr 17, 20262,135.002,136.002,113.002,113.002,113.000.14%3,100
Apr 16, 20262,115.002,115.002,110.002,110.002,110.000.24%2,100
Apr 15, 20262,108.002,116.002,098.002,105.002,105.00-1.77%6,200
Apr 14, 20262,101.002,151.002,100.002,143.002,143.001.13%4,800
Apr 13, 20262,100.002,119.002,100.002,119.002,119.00-0.52%1,000
Apr 10, 20262,130.002,130.002,130.002,130.002,130.000.47%300
Apr 9, 20262,101.002,127.002,101.002,120.002,120.000.47%400
Apr 8, 20262,094.002,110.002,094.002,110.002,110.001.39%800
Apr 7, 20262,094.002,107.002,081.002,081.002,081.00-0.76%2,200
Apr 6, 20262,142.002,158.002,097.002,097.002,097.00-1.78%3,100
Apr 3, 20262,100.002,137.002,100.002,135.002,135.001.23%1,200
Apr 2, 20262,110.002,113.002,079.002,109.002,109.00-0.28%3,600
Apr 1, 20262,120.002,139.002,102.002,115.002,115.00-0.80%2,000
Mar 31, 20262,172.002,178.002,132.002,132.002,132.000.47%1,600
Mar 30, 20262,093.002,150.002,093.002,122.002,122.00-1.85%2,400
Mar 27, 20262,175.002,195.002,162.002,162.002,082.00-1.73%1,800
Mar 26, 20262,195.002,200.002,180.002,200.002,118.59-0.50%2,600
Mar 25, 20262,241.002,241.002,211.002,211.002,129.190.64%200
Mar 24, 20262,162.002,198.002,141.002,197.002,115.701.43%1,400
Mar 23, 20262,180.002,185.002,166.002,166.002,085.85-2.78%2,500
Mar 19, 20262,190.002,228.002,190.002,228.002,145.561.74%200
Mar 18, 20262,183.002,190.002,183.002,190.002,108.960.32%1,100
Mar 17, 20262,183.002,187.002,183.002,183.002,102.22-300
Mar 16, 20262,190.002,211.002,181.002,183.002,102.22-0.55%1,600
Mar 13, 20262,195.002,195.002,195.002,195.002,113.78-0.14%100
Mar 12, 20262,200.002,200.002,198.002,198.002,116.67-0.18%1,200
Mar 11, 20262,182.002,220.002,182.002,202.002,120.520.96%600
Mar 10, 20262,171.002,181.002,171.002,181.002,100.30-0.41%1,200
Mar 9, 20262,202.002,220.002,154.002,190.002,108.96-4.78%4,300
Mar 5, 20262,306.002,306.002,300.002,300.002,214.891.28%300
Mar 4, 20262,275.002,275.002,231.002,271.002,186.97-1.22%1,400
Mar 3, 20262,309.002,323.002,299.002,299.002,213.93-0.48%900
Mar 2, 20262,324.002,324.002,308.002,310.002,224.52-0.86%1,500
Feb 27, 20262,343.002,344.002,315.002,330.002,243.78-0.55%800
Feb 26, 20262,318.002,343.002,318.002,343.002,256.301.21%900
Feb 25, 20262,370.002,370.002,315.002,315.002,229.34-0.64%1,300
Feb 24, 20262,346.002,346.002,317.002,330.002,243.78-0.68%1,400
Feb 20, 20262,350.002,351.002,346.002,346.002,259.19-0.17%900
Feb 19, 20262,385.002,400.002,327.002,350.002,263.04-1.47%2,300
Feb 18, 20262,512.002,512.002,360.002,385.002,296.75-3.64%5,700
Feb 17, 20262,380.002,475.002,349.002,475.002,383.424.92%7,100
Feb 16, 20262,297.002,398.002,232.002,359.002,271.712.43%6,100
Feb 13, 20262,264.002,304.002,212.002,303.002,217.781.41%4,800
Feb 12, 20262,250.002,309.002,211.002,271.002,186.97-1.26%4,300
Feb 10, 20262,300.002,310.002,280.002,300.002,214.89-0.17%1,200
Feb 9, 20262,330.002,335.002,300.002,304.002,218.750.17%3,000
Feb 6, 20262,300.002,300.002,271.002,300.002,214.89-1,300
Feb 5, 20262,300.002,303.002,270.002,300.002,214.890.39%1,200
Feb 4, 20262,256.002,291.002,251.002,291.002,206.230.57%1,300
Feb 3, 20262,267.002,297.002,267.002,278.002,193.710.13%1,200
Feb 2, 20262,250.002,280.002,225.002,275.002,190.82-0.31%1,000
Jan 30, 20262,312.002,312.002,232.002,282.002,197.560.88%1,400
Jan 29, 20262,349.002,349.002,232.002,262.002,178.30-4.15%3,200
Jan 28, 20262,292.002,586.002,253.002,360.002,272.673.06%23,700
Jan 27, 20262,277.002,290.002,270.002,290.002,205.26-0.43%900
Jan 26, 20262,335.002,340.002,250.002,300.002,214.89-1.75%2,000
Jan 23, 20262,350.002,350.002,322.002,341.002,254.380.56%1,100
Jan 22, 20262,265.002,328.002,265.002,328.002,241.862.56%5,700
Jan 21, 20262,230.002,270.002,205.002,270.002,186.000.89%2,200
Jan 20, 20262,216.002,250.002,216.002,250.002,166.741.81%1,600
Jan 19, 20262,159.002,216.002,149.002,210.002,128.223.22%3,800
Jan 16, 20262,123.002,159.002,123.002,141.002,061.780.94%1,100
Jan 15, 20262,120.002,159.002,115.002,121.002,042.520.05%3,600
Jan 14, 20262,130.002,140.002,120.002,120.002,041.55-0.24%1,500
Jan 13, 20262,140.002,140.002,125.002,125.002,046.37-0.65%1,600
Jan 9, 20262,158.002,158.002,115.002,139.002,059.851.28%1,500
Jan 8, 20262,128.002,128.002,112.002,112.002,033.85-0.71%1,400
Jan 7, 20262,125.002,127.002,120.002,127.002,048.300.09%1,400
Jan 6, 20262,125.002,126.002,115.002,125.002,046.370.24%2,200
Jan 5, 20262,128.002,130.002,110.002,120.002,041.55-1,200
Dec 30, 20252,106.002,120.002,106.002,120.002,041.550.81%500
Dec 29, 20252,084.002,103.002,084.002,103.002,025.180.81%1,800
Dec 26, 20252,086.002,090.002,086.002,086.002,008.81-0.19%400
Dec 25, 20252,127.002,127.002,083.002,090.002,012.660.53%1,400
Dec 24, 20252,058.002,079.002,055.002,079.002,002.071.86%1,500
Dec 23, 20252,050.002,057.002,041.002,041.001,965.480.05%500
Dec 22, 20252,045.002,065.002,040.002,040.001,964.51-0.24%1,700
Dec 18, 20252,070.002,070.002,045.002,045.001,969.33-1.02%1,100
Dec 17, 20252,121.002,121.002,037.002,066.001,989.55-1.67%1,800
Dec 16, 20252,128.002,128.002,101.002,101.002,023.26-1.91%600
Dec 15, 20252,145.002,145.002,140.002,142.002,062.74-0.70%1,000
Dec 12, 20252,153.002,157.002,153.002,157.002,077.190.75%900
Dec 11, 20252,143.002,163.002,141.002,141.002,061.78-0.09%2,700
Dec 10, 20252,170.002,170.002,143.002,143.002,063.70-0.79%800
Dec 9, 20252,160.002,160.002,160.002,160.002,080.070.75%300
Dec 8, 20252,142.002,159.002,142.002,144.002,064.67-0.05%1,000
Dec 5, 20252,140.002,145.002,140.002,145.002,065.63-0.05%500
Dec 4, 20252,147.002,147.002,136.002,146.002,066.59-0.05%500
Dec 3, 20252,129.002,148.002,115.002,147.002,067.560.23%1,800
Dec 2, 20252,128.002,142.002,100.002,142.002,062.740.80%1,200
Dec 1, 20252,100.002,128.002,100.002,125.002,046.37-600
Nov 28, 20252,113.002,125.002,113.002,125.002,046.371.05%1,100
Nov 27, 20252,119.002,129.002,095.002,103.002,025.180.19%800