Want to see JP:4247 full AI Analyst Report?
POVAL KOGYO CO.LTD. (4247) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,405.00 | 1,407.00 | 1,381.00 | 1,382.00 | 1,382.00 | +0.22% | 800 | 1.56 |
| Oct 29, 2026 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | +0.00% | 100 | 0.19 |
| Oct 28, 2026 | 1,385.00 | 1,385.00 | 1,379.00 | 1,379.00 | 1,379.00 | +0.07% | 200 | 0.39 |
| Oct 27, 2026 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | +0.00% | 800 | 1.57 |
| Oct 26, 2026 | 1,378.00 | 1,379.00 | 1,378.00 | 1,378.00 | 1,378.00 | +0.00% | 500 | 0.95 |
| Oct 23, 2026 | 1,372.00 | 1,378.00 | 1,372.00 | 1,378.00 | 1,378.00 | -0.22% | 200 | 0.37 |
| Oct 22, 2026 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | +0.00% | 100 | 0.18 |
| Oct 21, 2026 | 1,395.00 | 1,395.00 | 1,381.00 | 1,381.00 | 1,381.00 | +0.73% | 200 | 0.36 |
| Oct 20, 2026 | 1,386.00 | 1,386.00 | 1,371.00 | 1,371.00 | 1,371.00 | -1.08% | 900 | 1.66 |
| Oct 19, 2026 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | +0.00% | 200 | 0.36 |
| Oct 16, 2026 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | +0.00% | 100 | 0.18 |
| Oct 15, 2026 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | -0.07% | 100 | 0.18 |
| Oct 14, 2026 | 1,387.00 | 1,387.00 | 1,386.00 | 1,387.00 | 1,387.00 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 1,386.00 | 1,387.00 | 1,386.00 | 1,387.00 | 1,387.00 | +0.07% | 200 | 0.36 |
| Oct 12, 2026 | 1,386.00 | 1,389.00 | 1,383.00 | 1,386.00 | 1,386.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,389.00 | 1,389.00 | 1,383.00 | 1,386.00 | 1,386.00 | -0.07% | 300 | 0.52 |
| Oct 08, 2026 | 1,410.00 | 1,410.00 | 1,387.00 | 1,387.00 | 1,387.00 | -1.91% | 1,000 | 1.79 |
| Oct 07, 2026 | 1,415.00 | 1,415.00 | 1,414.00 | 1,414.00 | 1,414.00 | +0.86% | 200 | 0.36 |
| Oct 06, 2026 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | +0.00% | 100 | 0.18 |
| Oct 05, 2026 | 1,426.00 | 1,426.00 | 1,402.00 | 1,402.00 | 1,402.00 | -1.54% | 500 | 0.91 |
| Oct 02, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | +0.42% | 300 | 0.54 |
| Oct 01, 2026 | 1,401.00 | 1,418.00 | 1,401.00 | 1,418.00 | 1,418.00 | +1.43% | 500 | 0.90 |
| Sep 30, 2026 | 1,417.00 | 1,417.00 | 1,394.00 | 1,398.00 | 1,398.00 | -1.83% | 800 | 1.46 |
| Sep 29, 2026 | 1,405.00 | 1,424.00 | 1,405.00 | 1,424.00 | 1,424.00 | +3.26% | 800 | 1.47 |
| Sep 28, 2026 | 1,399.00 | 1,400.00 | 1,399.00 | 1,400.00 | 1,379.00 | +0.07% | 400 | 0.72 |
| Sep 25, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,378.02 | -0.29% | 500 | 0.90 |
| Sep 24, 2026 | 1,402.00 | 1,405.00 | 1,390.00 | 1,403.00 | 1,381.96 | +1.01% | 600 | 1.08 |
| Sep 23, 2026 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,368.17 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,368.17 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,368.17 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,368.17 | +0.00% | 200 | 0.35 |
| Sep 17, 2026 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,368.17 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,368.17 | -1.21% | 100 | 0.17 |
| Sep 15, 2026 | 1,406.00 | 1,406.00 | 1,381.00 | 1,406.00 | 1,384.91 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 1,395.00 | 1,406.00 | 1,381.00 | 1,406.00 | 1,384.91 | +0.79% | 800 | 1.37 |
| Sep 11, 2026 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,374.08 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,374.08 | -0.36% | 100 | 0.16 |
| Sep 09, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,379.00 | +0.36% | 400 | 0.64 |
| Sep 08, 2026 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,374.08 | +0.00% | 200 | 0.32 |
| Sep 07, 2026 | 1,392.00 | 1,395.00 | 1,392.00 | 1,395.00 | 1,374.08 | +0.58% | 300 | 0.48 |
| Sep 04, 2026 | 1,411.00 | 1,411.00 | 1,386.00 | 1,387.00 | 1,366.20 | +0.14% | 600 | 0.96 |
| Sep 03, 2026 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,364.23 | -0.07% | 300 | 0.48 |
| Sep 02, 2026 | 1,408.00 | 1,408.00 | 1,372.00 | 1,386.00 | 1,365.21 | -1.21% | 1,200 | 1.99 |
| Sep 01, 2026 | 1,439.00 | 1,439.00 | 1,403.00 | 1,403.00 | 1,381.96 | -2.50% | 600 | 0.97 |
| Aug 31, 2026 | 1,414.00 | 1,439.00 | 1,408.00 | 1,439.00 | 1,417.42 | +1.77% | 500 | 0.81 |
| Aug 28, 2026 | 1,405.00 | 1,440.00 | 1,405.00 | 1,414.00 | 1,392.79 | +0.64% | 1,400 | 2.26 |
| Aug 27, 2026 | 1,400.00 | 1,410.00 | 1,400.00 | 1,405.00 | 1,383.93 | +0.36% | 600 | 0.96 |
| Aug 26, 2026 | 1,398.00 | 1,400.00 | 1,398.00 | 1,400.00 | 1,379.00 | +0.36% | 1,000 | 1.63 |
| Aug 25, 2026 | 1,400.00 | 1,400.00 | 1,389.00 | 1,395.00 | 1,374.08 | +0.36% | 400 | 0.65 |
| Aug 24, 2026 | 1,393.00 | 1,394.00 | 1,390.00 | 1,390.00 | 1,369.15 | +1.31% | 900 | 1.42 |