Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Power Solutions Ltd. (4450) Historical Prices

JP:4450 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,199.002,199.002,140.002,148.002,148.00-2.41%7,8001.96
Oct 29, 20262,139.002,219.002,139.002,201.002,201.00-7.87%24,6006.80
Oct 28, 20262,390.002,400.002,385.002,389.002,389.00-0.04%15,8004.66
Oct 27, 20262,394.002,394.002,378.002,390.002,390.00+0.17%11,2003.46
Oct 26, 20262,378.002,389.002,375.002,386.002,386.00+0.63%5,8001.82
Oct 23, 20262,378.002,379.002,363.002,371.002,371.00-0.08%4,1001.29
Oct 22, 20262,411.002,411.002,370.002,373.002,373.00-1.62%5,9001.89
Oct 21, 20262,400.002,416.002,390.002,412.002,412.00+0.50%6,6002.17
Oct 20, 20262,406.002,408.002,394.002,400.002,400.00+0.59%3,5001.16
Oct 19, 20262,374.002,409.002,374.002,386.002,386.00+0.76%9,7003.33
Oct 16, 20262,358.002,368.002,350.002,368.002,368.00+0.51%4,5001.57
Oct 15, 20262,360.002,369.002,351.002,356.002,356.00-0.30%5,4001.94
Oct 14, 20262,358.002,367.002,353.002,363.002,363.00+0.42%4,6001.67
Oct 13, 20262,330.002,353.002,329.002,353.002,353.00+1.03%6,4002.38
Oct 12, 20262,329.002,337.002,321.002,329.002,329.00+0.00%00.00
Oct 09, 20262,334.002,337.002,321.002,329.002,329.00-0.98%8,2003.10
Oct 08, 20262,380.002,380.002,333.002,352.002,352.00-1.22%10,5004.17
Oct 07, 20262,398.002,398.002,380.002,381.002,381.00-0.50%6,1002.50
Oct 06, 20262,402.002,409.002,393.002,393.002,393.00-0.37%3,9001.62
Oct 05, 20262,414.002,416.002,390.002,402.002,402.00-0.17%9,8004.28
Oct 02, 20262,402.002,419.002,400.002,406.002,406.00+0.75%4,9002.15
Oct 01, 20262,397.002,409.002,386.002,388.002,388.00+0.34%4,8002.09
Sep 30, 20262,411.002,412.002,375.002,380.002,380.00-0.87%9,7004.29
Sep 29, 20262,410.002,418.002,368.002,401.002,401.00+0.25%9,3004.24
Sep 28, 20262,370.002,425.002,370.002,395.002,395.00+1.14%9,9004.81
Sep 25, 20262,362.002,368.002,357.002,368.002,368.00+0.51%2,9001.40
Sep 24, 20262,359.002,363.002,352.002,356.002,356.00+0.81%2,8001.35
Sep 23, 20262,325.002,337.002,323.002,337.002,337.00+0.00%00.00
Sep 22, 20262,325.002,337.002,323.002,337.002,337.00+0.00%00.00
Sep 21, 20262,325.002,337.002,323.002,337.002,337.00+0.00%00.00
Sep 18, 20262,325.002,337.002,323.002,337.002,337.00+0.60%2,3001.02
Sep 17, 20262,310.002,323.002,310.002,323.002,323.00+0.56%6000.26
Sep 16, 20262,320.002,323.002,310.002,310.002,310.00-0.43%1,2000.52
Sep 15, 20262,333.002,333.002,305.002,320.002,320.00-0.39%1,3000.55
Sep 14, 20262,335.002,335.002,300.002,329.002,329.00+1.17%1,4000.59
Sep 11, 20262,309.002,309.002,301.002,302.002,302.00-0.86%1,5000.63
Sep 10, 20262,341.002,341.002,300.002,322.002,322.00-0.81%3,1001.28
Sep 09, 20262,342.002,356.002,341.002,341.002,341.00-0.09%7000.28
Sep 08, 20262,342.002,345.002,341.002,343.002,343.00+0.04%9000.36
Sep 07, 20262,361.002,367.002,342.002,342.002,342.00+0.00%1,9000.76
Sep 04, 20262,329.002,351.002,327.002,342.002,342.00+0.56%1,2000.47
Sep 03, 20262,348.002,348.002,329.002,329.002,329.00-0.81%3,3001.29
Sep 02, 20262,365.002,365.002,348.002,348.002,348.00-0.72%2,1000.81
Sep 01, 20262,371.002,384.002,365.002,365.002,365.00+0.00%2,7001.04
Aug 31, 20262,330.002,365.002,330.002,365.002,365.00+1.68%2,8001.06
Aug 28, 20262,324.002,343.002,310.002,326.002,326.00+0.30%3,4001.25
Aug 27, 20262,297.002,325.002,297.002,319.002,319.00+1.00%3,2001.17
Aug 26, 20262,281.002,299.002,281.002,296.002,296.00+0.66%1,6000.55
Aug 25, 20262,277.002,295.002,260.002,281.002,281.00+1.15%1,7000.57
Aug 24, 20262,278.002,290.002,248.002,255.002,255.00+0.45%4,6001.48