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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,145	2,140	2,140	2,150	2,140	1,100
February 19, 2026	2,102	2,109	2,109	2,121	2,101	1,000
February 18, 2026	2,108	2,100	2,100	2,130	2,100	1,600
February 17, 2026	2,101	2,108	2,108	2,149	2,101	2,200
February 16, 2026	2,155	2,120	2,120	2,198	2,120	8,800
February 13, 2026	2,226	2,201	2,201	2,251	2,200	3,000
February 12, 2026	2,255	2,226	2,226	2,255	2,200	4,500
February 10, 2026	2,265	2,262	2,262	2,265	2,250	2,000
February 09, 2026	2,296	2,271	2,271	2,310	2,271	3,700
February 06, 2026	2,284	2,293	2,293	2,294	2,281	1,400
February 05, 2026	2,299	2,290	2,290	2,310	2,281	1,000
February 04, 2026	2,306	2,299	2,299	2,306	2,263	2,400
February 03, 2026	2,327	2,284	2,284	2,332	2,284	2,200
February 02, 2026	2,304	2,297	2,297	2,308	2,292	2,200
January 30, 2026	2,311	2,303	2,303	2,311	2,290	800
January 29, 2026	2,323	2,291	2,291	2,323	2,277	2,500
January 28, 2026	2,329	2,322	2,322	2,334	2,311	2,600
January 27, 2026	2,325	2,322	2,322	2,329	2,321	1,200
January 26, 2026	2,288	2,315	2,315	2,344	2,276	5,500
January 23, 2026	2,272	2,288	2,288	2,288	2,271	2,900
January 22, 2026	2,227	2,255	2,255	2,270	2,227	2,000
January 21, 2026	2,256	2,240	2,240	2,256	2,240	1,900
January 20, 2026	2,266	2,265	2,265	2,275	2,265	1,400
January 19, 2026	2,280	2,267	2,267	2,280	2,259	1,800
January 16, 2026	2,191	2,270	2,270	2,271	2,191	4,300
January 15, 2026	2,200	2,189	2,189	2,205	2,189	3,800
January 14, 2026	2,210	2,200	2,200	2,210	2,189	2,000
January 13, 2026	2,224	2,200	2,200	2,224	2,195	4,600
January 09, 2026	2,180	2,186	2,186	2,186	2,171	2,800
January 08, 2026	2,179	2,177	2,177	2,179	2,160	3,000
January 07, 2026	2,147	2,150	2,150	2,187	2,145	3,200
January 06, 2026	2,102	2,125	2,125	2,137	2,090	4,800
January 05, 2026	2,090	2,087	2,087	2,104	2,085	3,000
December 30, 2025	2,087	2,085	2,085	2,093	2,080	2,300
December 29, 2025	2,078	2,087	2,087	2,088	2,077	2,400
December 26, 2025	2,087	2,078	2,065.5	2,088	2,078	3,400
December 25, 2025	2,078	2,080	2,080	2,081	2,078	2,200
December 24, 2025	2,084	2,081	2,081	2,086	2,076	5,100
December 23, 2025	2,080	2,084	2,084	2,087	2,078	1,400
December 22, 2025	2,084	2,080	2,080	2,088	2,080	3,000
December 19, 2025	2,082	2,082	2,082	2,086	2,076	2,000
December 18, 2025	2,073	2,074	2,074	2,083	2,073	2,300
December 17, 2025	2,070	2,071	2,071	2,076	2,067	1,400
December 16, 2025	2,070	2,070	2,070	2,075	2,066	1,600
December 15, 2025	2,067	2,075	2,075	2,075	2,067	3,000
December 12, 2025	2,072	2,070	2,070	2,080	2,068	2,500
December 11, 2025	2,086	2,072	2,072	2,092	2,072	3,100
December 10, 2025	2,098	2,086	2,086	2,108	2,086	2,800
December 09, 2025	2,079	2,097	2,097	2,097	2,078	900
December 08, 2025	2,078	2,089	2,089	2,093	2,077	2,700
December 05, 2025	2,077	2,078	2,078	2,095	2,076	2,200
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

Power Solutions, Ltd. (4450.T) JPX