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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 01, 2025	2,070	2,068	2,068	2,074	2,065	4,100
July 31, 2025	2,067	2,068	2,068	2,074	2,060	4,500
July 30, 2025	2,064	2,032	2,032	2,074	2,032	6,500
July 29, 2025	2,010	2,047	2,047	2,056	2,005	16,800
July 28, 2025	1,990	2,005	2,005	2,005	1,963	15,100
July 25, 2025	1,984	1,989	1,989	1,989	1,969	9,900
July 24, 2025	1,987	1,984	1,984	1,992	1,946	26,300
July 23, 2025	1,988	1,985	1,985	1,988	1,970	15,800
July 22, 2025	2,000	1,996	1,996	2,000	1,961	48,900
July 18, 2025	1,940	1,999	1,999	2,050	1,931	275,200
July 17, 2025	1,660	1,660	1,660	1,660	1,660	1,500
July 16, 2025	1,353	1,360	1,360	1,360	1,353	1,400
July 15, 2025	1,360	1,360	1,360	1,360	1,360	500
July 14, 2025	1,370	1,370	1,370	1,370	1,370	0
July 11, 2025	1,370	1,370	1,370	1,370	1,370	400
July 10, 2025	1,370	1,370	1,370	1,370	1,370	0
July 09, 2025	1,370	1,370	1,370	1,370	1,370	0
July 08, 2025	1,365	1,370	1,370	1,370	1,365	800

Power Solutions, Ltd. (4450.T) JPX