Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Adtec Plasma Technology Co., Ltd. (6668) Historical Prices

1 Followers
JP:6668 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 04, 20264,450.004,475.003,975.004,240.004,240.00-4.50%364,4002.42
Nov 03, 20264,440.004,570.004,330.004,440.004,440.00+0.00%00.00
Nov 02, 20264,375.004,570.004,330.004,440.004,440.00-1.66%209,1001.37
Oct 30, 20264,680.004,750.004,450.004,515.004,515.00-7.38%330,8002.15
Oct 29, 20265,180.005,200.004,740.004,875.004,875.00-7.67%307,8002.00
Oct 28, 20265,000.005,280.004,905.005,280.005,280.00+10.00%289,0001.90
Oct 27, 20264,985.005,040.004,710.004,800.004,800.00+3.34%188,3001.23
Oct 26, 20264,745.004,790.004,565.004,645.004,645.00-1.69%194,1001.27
Oct 23, 20264,585.004,785.004,320.004,725.004,725.00-1.05%461,3003.10
Oct 22, 20265,100.005,150.004,695.004,775.004,775.00-6.00%290,7001.97
Oct 21, 20265,120.005,310.005,010.005,080.005,080.00+7.17%358,0002.49
Oct 20, 20265,190.005,200.004,700.004,740.004,740.00-8.49%375,5002.67
Oct 19, 20264,780.005,250.004,705.005,180.005,180.00+4.86%389,1002.81
Oct 16, 20265,270.005,270.004,910.004,940.004,940.00-2.56%350,8002.52
Oct 15, 20265,370.005,470.004,965.005,070.005,070.00-9.46%808,8006.41
Oct 14, 20265,950.006,070.005,450.005,600.005,600.00-0.53%1,068,5009.27
Oct 13, 20265,630.005,630.005,630.005,630.005,630.00+14.31%19,8000.17
Oct 12, 20264,925.004,945.004,510.004,925.004,925.00+0.00%00.00
Oct 09, 20264,600.004,945.004,510.004,925.004,925.00+5.69%233,0001.92
Oct 08, 20264,800.004,825.004,605.004,660.004,660.00-5.67%143,2001.12
Oct 07, 20265,060.005,060.004,830.004,940.004,940.00-1.40%81,5000.63
Oct 06, 20265,030.005,060.004,935.005,010.005,010.00-0.20%85,2000.65
Oct 05, 20264,985.005,150.004,955.005,020.005,020.00+3.61%121,0000.92
Oct 02, 20264,850.004,945.004,780.004,845.004,845.00+0.62%71,6000.54
Oct 01, 20264,445.004,870.004,445.004,815.004,815.00+9.31%133,7001.03
Sep 30, 20264,470.004,540.004,305.004,405.004,405.00-0.11%50,8000.39
Sep 29, 20264,420.004,450.004,325.004,410.004,410.00+1.15%46,9000.36
Sep 28, 20264,400.004,530.004,360.004,360.004,360.00+1.87%84,3000.64
Sep 25, 20264,225.004,370.004,175.004,280.004,280.00+0.00%94,8000.71
Sep 24, 20264,090.004,350.004,090.004,280.004,280.00+2.88%110,0000.82
Sep 23, 20263,920.004,235.003,885.004,160.004,160.00+0.00%00.00
Sep 22, 20263,920.004,235.003,885.004,160.004,160.00+0.00%00.00
Sep 21, 20263,920.004,235.003,885.004,160.004,160.00+0.00%00.00
Sep 18, 20263,920.004,235.003,885.004,160.004,160.00+6.26%115,7000.83
Sep 17, 20263,915.003,985.003,815.003,915.003,915.00+1.82%58,4000.42
Sep 16, 20263,740.003,845.003,700.003,845.003,845.00+1.72%79,8000.56
Sep 15, 20263,530.003,810.003,450.003,780.003,780.00+3.14%131,3000.93
Sep 14, 20263,825.003,835.003,610.003,665.003,665.00-7.57%118,5000.85
Sep 11, 20263,960.004,005.003,880.003,965.003,965.00-5.60%51,9000.37
Sep 10, 20263,800.004,240.003,755.004,200.004,200.00+11.55%126,7000.91
Sep 09, 20263,730.003,860.003,685.003,765.003,765.00-0.92%67,3000.48
Sep 08, 20264,035.004,050.003,800.003,800.003,800.00-7.43%58,8000.42
Sep 07, 20264,100.004,245.004,100.004,105.004,105.00+0.74%63,7000.46
Sep 04, 20263,880.004,130.003,865.004,075.004,075.00+5.71%70,2000.51
Sep 03, 20264,135.004,135.003,850.003,855.003,855.00-5.17%46,2000.33
Sep 02, 20264,060.004,140.003,990.004,065.004,065.00-0.85%46,6000.34
Sep 01, 20264,180.004,195.004,050.004,100.004,100.00-3.30%66,4000.48
Aug 31, 20263,970.004,255.003,900.004,240.004,240.00+1.44%103,6000.75
Aug 28, 20263,985.004,265.003,985.004,180.004,180.00+4.84%89,1000.65
Aug 27, 20264,100.004,330.003,940.004,005.003,987.00-2.20%120,2000.89