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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,023	2,024	2,024	2,026	2,011	7,500
September 03, 2025	2,029	2,022	2,022	2,029	2,012	7,600
September 02, 2025	1,987	2,005	2,005	2,005	1,986	17,100
September 01, 2025	1,976	1,985	1,985	1,985	1,975	19,500
August 29, 2025	1,980	1,976	1,976	1,983	1,976	13,200
August 28, 2025	1,965	1,978	1,978	1,978	1,965	12,300
August 27, 2025	1,956	1,965	1,965	1,967	1,948	31,900
August 26, 2025	1,980	1,959	1,959	1,980	1,955	126,200
August 25, 2025	1,998	1,988	1,988	2,027	1,988	50,100
August 22, 2025	2,075	2,012	2,012	2,088	2,000	26,300
August 21, 2025	2,201	2,088	2,088	2,201	2,088	13,100
August 20, 2025	2,221	2,161	2,161	2,225	2,160	11,100
August 19, 2025	2,175	2,249	2,249	2,250	2,175	9,000
August 18, 2025	2,149	2,166	2,166	2,174	2,148	5,400
August 15, 2025	2,105	2,150	2,150	2,165	2,100	13,100
August 14, 2025	2,102	2,065	2,065	2,108	2,065	9,400
August 13, 2025	2,097	2,109	2,109	2,109	2,097	3,800
August 12, 2025	2,085	2,090	2,090	2,109	2,085	6,900
August 08, 2025	2,080	2,082	2,082	2,082	2,076	2,700
August 07, 2025	2,075	2,079	2,079	2,079	2,067	3,000
August 06, 2025	2,061	2,075	2,075	2,075	2,057	4,700
August 05, 2025	2,060	2,069	2,069	2,069	2,050	6,100
August 04, 2025	2,068	2,060	2,060	2,070	2,051	8,900

Power Solutions, Ltd. (4450.T) JPX