TipRanks
Go Ultimate55% OFF

PowerX, Inc. (485A) Historical Prices

JP:485A historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,869.002,025.001,796.001,986.001,986.00+4.91%6,375,4001.16
Oct 29, 20261,866.001,903.001,768.001,893.001,893.00+2.32%7,268,2001.34
Oct 28, 20261,833.001,910.001,810.001,850.001,850.00+1.70%3,297,1000.60
Oct 27, 20261,730.001,832.001,714.001,819.001,819.00+8.40%2,842,6000.52
Oct 26, 20261,600.001,684.001,590.001,678.001,678.00+4.03%1,704,3000.31
Oct 23, 20261,556.001,644.001,502.001,613.001,613.00-0.31%3,364,0000.60
Oct 22, 20261,738.001,772.001,615.001,618.001,618.00-4.99%3,166,8000.57
Oct 21, 20261,745.001,745.001,688.001,703.001,703.00+2.28%1,939,9000.35
Oct 20, 20261,783.001,799.001,655.001,665.001,665.00-7.55%3,582,7000.64
Oct 19, 20261,810.001,849.001,774.001,801.001,801.00+1.75%4,156,3000.74
Oct 16, 20261,750.001,797.001,682.001,770.001,770.00+5.23%3,002,1000.53
Oct 15, 20261,785.001,843.001,682.001,682.001,682.00-7.63%4,619,4000.83
Oct 14, 20261,947.001,963.001,814.001,821.001,821.00-4.66%4,142,9000.74
Oct 13, 20261,990.002,009.001,901.001,910.001,910.00-5.16%3,397,3000.60
Oct 12, 20262,014.002,038.001,924.002,014.002,014.00+0.00%00.00
Oct 09, 20261,990.002,038.001,924.002,014.002,014.00-0.35%4,616,5000.80
Oct 08, 20262,178.002,193.002,001.002,021.002,021.00-6.78%5,844,6001.01
Oct 07, 20262,211.002,286.002,142.002,168.002,168.00-0.14%4,653,2000.80
Oct 06, 20262,203.002,215.002,141.002,171.002,171.00-0.91%3,767,6000.65
Oct 05, 20262,123.002,194.002,091.002,191.002,191.00+2.96%4,468,5000.77
Oct 02, 20262,033.002,186.002,011.002,128.002,128.00+4.67%5,930,2001.03
Oct 01, 20262,020.002,053.001,960.002,033.002,033.00+1.40%4,265,1000.74
Sep 30, 20262,061.002,068.001,993.002,005.002,005.00-1.47%4,394,9000.76
Sep 29, 20262,031.002,052.001,974.002,035.002,035.00+0.20%4,074,3000.70
Sep 28, 20262,118.002,175.002,001.002,031.002,031.00-4.11%6,795,3001.18
Sep 25, 20262,226.002,231.001,993.002,118.002,118.00-5.74%9,599,9001.70
Sep 24, 20262,410.002,443.002,240.002,247.002,247.00-6.53%6,957,3001.24
Sep 23, 20262,120.002,414.002,110.002,404.002,404.00+0.00%00.00
Sep 22, 20262,120.002,414.002,110.002,404.002,404.00+0.00%00.00
Sep 21, 20262,120.002,414.002,110.002,404.002,404.00+0.00%00.00
Sep 18, 20262,120.002,414.002,110.002,404.002,404.00+13.56%16,192,0002.72
Sep 17, 20262,185.002,229.002,095.002,117.002,117.00+1.53%10,071,2001.68
Sep 16, 20262,425.002,437.002,065.002,085.002,085.00-13.13%16,812,9002.84
Sep 15, 20262,295.002,410.002,239.002,400.002,400.00+5.87%18,432,1003.18
Sep 14, 20262,103.002,299.002,080.002,267.002,267.00+5.69%17,655,5003.15
Sep 11, 20262,000.002,316.001,952.002,145.002,145.00+3.37%22,036,1994.11
Sep 10, 20262,084.002,166.001,992.002,075.002,075.00-3.17%10,000,8001.90
Sep 09, 20261,865.002,225.001,857.002,143.002,143.00+17.42%20,875,3014.18
Sep 08, 20261,808.001,936.001,797.001,825.001,825.00-0.44%4,201,8000.83
Sep 07, 20261,810.001,843.001,791.001,833.001,833.00+0.83%3,176,8000.63
Sep 04, 20261,725.001,843.001,675.001,818.001,818.00+7.51%5,520,6001.10
Sep 03, 20261,683.001,725.001,644.001,691.001,691.00+1.02%3,428,4000.68
Sep 02, 20261,744.001,756.001,656.001,674.001,674.00-6.17%4,416,1000.88
Sep 01, 20261,830.001,862.001,768.001,784.001,784.00-2.19%3,496,3000.69
Aug 31, 20261,995.002,015.001,781.001,824.001,824.00-9.79%7,498,3001.50
Aug 28, 20261,866.002,022.001,866.002,022.002,022.00+8.01%5,853,1001.18
Aug 27, 20261,818.001,924.001,791.001,872.001,872.00+4.58%4,448,2000.90
Aug 26, 20261,931.001,954.001,762.001,790.001,790.00-8.06%4,703,9000.96
Aug 25, 20261,757.001,952.001,745.001,947.001,947.00+9.51%5,735,6001.18
Aug 24, 20261,729.001,810.001,712.001,778.001,778.00+2.24%2,586,4000.53