Power Solutions, Ltd. - 4450.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,063	2,101	2,101	2,125	2,063	3,500
December 03, 2025	2,079	2,063	2,063	2,084	2,060	3,900
December 02, 2025	2,105	2,075	2,075	2,107	2,075	2,400
December 01, 2025	2,116	2,072	2,072	2,116	2,069	5,800
November 28, 2025	2,090	2,108	2,108	2,110	2,090	2,800
November 27, 2025	2,095	2,090	2,090	2,100	2,090	2,900
November 26, 2025	2,109	2,092	2,092	2,120	2,090	2,700
November 25, 2025	2,070	2,109	2,109	2,121	2,064	10,200
November 21, 2025	2,038	2,059	2,059	2,070	2,033	5,400
November 20, 2025	2,076	2,058	2,058	2,090	2,058	2,700
November 19, 2025	2,055	2,041	2,041	2,060	2,034	6,100
November 18, 2025	2,081	2,055	2,055	2,094	2,054	9,000
November 17, 2025	2,112	2,078	2,078	2,112	2,050	16,300
November 14, 2025	2,153	2,162	2,162	2,178	2,139	10,000
November 13, 2025	2,170	2,175	2,175	2,190	2,170	1,900
November 12, 2025	2,150	2,189	2,189	2,196	2,150	9,100
November 11, 2025	2,141	2,127	2,127	2,158	2,127	4,500
November 10, 2025	2,108	2,125	2,125	2,137	2,108	4,300
November 07, 2025	2,090	2,095	2,095	2,103	2,075	6,400
November 06, 2025	2,086	2,099	2,099	2,122	2,085	6,100
November 05, 2025	2,103	2,086	2,086	2,103	2,055	18,500
November 04, 2025	2,141	2,120	2,120	2,176	2,108	18,500
October 31, 2025	2,280	2,191	2,191	2,280	2,180	27,000
October 30, 2025	2,369	2,288	2,288	2,399	2,288	46,300
October 29, 2025	2,577	2,569	2,569	2,588	2,569	30,500
October 28, 2025	2,598	2,576	2,576	2,598	2,576	17,200
October 27, 2025	2,598	2,598	2,598	2,599	2,565	18,400
October 24, 2025	2,598	2,598	2,598	2,598	2,557	15,200
October 23, 2025	2,580	2,597	2,597	2,599	2,570	14,200
October 22, 2025	2,507	2,557	2,557	2,569	2,507	16,900
October 21, 2025	2,500	2,503	2,503	2,520	2,496	10,400
October 20, 2025	2,479	2,481	2,481	2,499	2,468	10,100
October 17, 2025	2,490	2,462	2,462	2,499	2,458	6,400
October 16, 2025	2,558	2,460	2,460	2,562	2,457	26,600
October 15, 2025	2,542	2,558	2,558	2,560	2,528	6,600
October 14, 2025	2,500	2,523	2,523	2,567	2,480	15,800
October 10, 2025	2,505	2,509	2,509	2,568	2,489	9,900
October 09, 2025	2,455	2,500	2,500	2,511	2,455	14,400
October 08, 2025	2,396	2,430	2,430	2,460	2,366	14,400
October 07, 2025	2,485	2,396	2,396	2,491	2,390	31,600
October 06, 2025	2,595	2,485	2,485	2,630	2,365	55,500
October 03, 2025	2,510	2,569	2,569	2,574	2,510	21,500
October 02, 2025	2,475	2,500	2,500	2,500	2,469	16,600
October 01, 2025	2,450	2,469	2,469	2,469	2,405	19,000
September 30, 2025	2,377	2,431	2,431	2,449	2,343	24,200
September 29, 2025	2,351	2,351	2,351	2,380	2,300	27,100
September 26, 2025	2,300	2,251	2,251	2,300	2,251	10,000
September 25, 2025	2,285	2,299	2,299	2,324	2,245	14,900
September 24, 2025	2,235	2,266	2,266	2,266	2,230	12,700
September 22, 2025	2,184	2,220	2,220	2,220	2,184	15,700
September 19, 2025	2,128	2,163	2,163	2,170	2,128	12,300
September 18, 2025	2,099	2,115	2,115	2,122	2,091	6,200
September 17, 2025	2,089	2,095	2,095	2,098	2,083	4,000
September 16, 2025	2,084	2,090	2,090	2,097	2,070	11,800
September 12, 2025	2,085	2,071	2,071	2,085	2,071	5,500
September 11, 2025	2,050	2,075	2,075	2,079	2,049	10,700
September 10, 2025	2,041	2,049	2,049	2,049	2,041	3,900
September 09, 2025	2,048	2,041	2,041	2,049	2,039	4,100
September 08, 2025	2,045	2,048	2,048	2,048	2,035	6,600
September 05, 2025	2,024	2,032	2,032	2,037	2,024	5,200

Power Solutions, Ltd. (4450.T) JPX