PCI Holdings, Inc. (TYO:3918)
Japan · Delayed Price · Currency is JPY 1,311.00
+17.00 (1.31%)
Sep 26, 2025, 3:30 PM JST
PCI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,294.00 | 1,311.00 | 1,294.00 | 1,311.00 | 1,311.00 | 1.31% | 13,800 |
| Sep 25, 2025 | 1,311.00 | 1,311.00 | 1,289.00 | 1,294.00 | 1,294.00 | -1.67% | 11,700 |
| Sep 24, 2025 | 1,296.00 | 1,326.00 | 1,275.00 | 1,316.00 | 1,316.00 | 2.02% | 37,700 |
| Sep 22, 2025 | 1,276.00 | 1,296.00 | 1,276.00 | 1,290.00 | 1,290.00 | 1.26% | 16,500 |
| Sep 19, 2025 | 1,250.00 | 1,279.00 | 1,250.00 | 1,274.00 | 1,274.00 | 1.92% | 39,700 |
| Sep 18, 2025 | 1,251.00 | 1,258.00 | 1,243.00 | 1,250.00 | 1,250.00 | -0.08% | 7,900 |
| Sep 17, 2025 | 1,257.00 | 1,257.00 | 1,236.00 | 1,251.00 | 1,251.00 | 0.32% | 14,000 |
| Sep 16, 2025 | 1,234.00 | 1,260.00 | 1,234.00 | 1,247.00 | 1,247.00 | 1.14% | 15,500 |
| Sep 12, 2025 | 1,246.00 | 1,246.00 | 1,233.00 | 1,233.00 | 1,233.00 | -0.08% | 6,000 |
| Sep 11, 2025 | 1,232.00 | 1,250.00 | 1,231.00 | 1,234.00 | 1,234.00 | -1.20% | 6,000 |
| Sep 10, 2025 | 1,222.00 | 1,249.00 | 1,220.00 | 1,249.00 | 1,249.00 | 1.63% | 14,100 |
| Sep 9, 2025 | 1,249.00 | 1,252.00 | 1,225.00 | 1,229.00 | 1,229.00 | -2.38% | 19,000 |
| Sep 8, 2025 | 1,240.00 | 1,263.00 | 1,240.00 | 1,259.00 | 1,259.00 | 1.78% | 21,600 |
| Sep 5, 2025 | 1,221.00 | 1,237.00 | 1,221.00 | 1,237.00 | 1,237.00 | 1.56% | 26,300 |
| Sep 4, 2025 | 1,229.00 | 1,229.00 | 1,217.00 | 1,218.00 | 1,218.00 | -0.81% | 12,000 |
| Sep 3, 2025 | 1,213.00 | 1,229.00 | 1,213.00 | 1,228.00 | 1,228.00 | 2.33% | 25,700 |
| Sep 2, 2025 | 1,212.00 | 1,212.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.50% | 3,100 |
| Sep 1, 2025 | 1,200.00 | 1,212.00 | 1,200.00 | 1,206.00 | 1,206.00 | -0.17% | 24,200 |
| Aug 29, 2025 | 1,214.00 | 1,214.00 | 1,195.00 | 1,208.00 | 1,208.00 | - | 7,400 |
| Aug 28, 2025 | 1,196.00 | 1,208.00 | 1,193.00 | 1,208.00 | 1,208.00 | 0.67% | 18,000 |
| Aug 27, 2025 | 1,186.00 | 1,201.00 | 1,177.00 | 1,200.00 | 1,200.00 | 1.18% | 23,000 |
| Aug 26, 2025 | 1,188.00 | 1,188.00 | 1,175.00 | 1,186.00 | 1,186.00 | 0.51% | 10,400 |
| Aug 25, 2025 | 1,163.00 | 1,180.00 | 1,163.00 | 1,180.00 | 1,180.00 | 2.25% | 10,900 |
| Aug 22, 2025 | 1,158.00 | 1,181.00 | 1,154.00 | 1,154.00 | 1,154.00 | 0.09% | 14,700 |
| Aug 21, 2025 | 1,152.00 | 1,168.00 | 1,152.00 | 1,153.00 | 1,153.00 | 0.26% | 10,000 |
| Aug 20, 2025 | 1,146.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,150.00 | 1.05% | 2,200 |
| Aug 19, 2025 | 1,141.00 | 1,153.00 | 1,137.00 | 1,138.00 | 1,138.00 | -1.47% | 17,500 |
| Aug 18, 2025 | 1,128.00 | 1,157.00 | 1,128.00 | 1,155.00 | 1,155.00 | 2.48% | 27,400 |
| Aug 15, 2025 | 1,144.00 | 1,144.00 | 1,116.00 | 1,127.00 | 1,127.00 | 0.45% | 8,000 |
| Aug 14, 2025 | 1,137.00 | 1,137.00 | 1,116.00 | 1,122.00 | 1,122.00 | -1.75% | 24,300 |
| Aug 13, 2025 | 1,138.00 | 1,147.00 | 1,135.00 | 1,142.00 | 1,142.00 | 0.53% | 10,400 |
| Aug 12, 2025 | 1,146.00 | 1,160.00 | 1,130.00 | 1,136.00 | 1,136.00 | -1.65% | 63,000 |
| Aug 8, 2025 | 1,181.00 | 1,181.00 | 1,151.00 | 1,155.00 | 1,155.00 | -2.20% | 40,200 |
| Aug 7, 2025 | 1,163.00 | 1,187.00 | 1,150.00 | 1,181.00 | 1,181.00 | 0.51% | 17,200 |
| Aug 6, 2025 | 1,166.00 | 1,175.00 | 1,155.00 | 1,175.00 | 1,175.00 | 1.29% | 10,700 |
| Aug 5, 2025 | 1,158.00 | 1,164.00 | 1,140.00 | 1,160.00 | 1,160.00 | 0.17% | 21,500 |
| Aug 4, 2025 | 1,139.00 | 1,162.00 | 1,139.00 | 1,158.00 | 1,158.00 | 0.96% | 10,100 |
| Aug 1, 2025 | 1,130.00 | 1,147.00 | 1,130.00 | 1,147.00 | 1,147.00 | - | 2,300 |
| Jul 31, 2025 | 1,137.00 | 1,147.00 | 1,127.00 | 1,147.00 | 1,147.00 | 0.88% | 18,600 |
| Jul 30, 2025 | 1,106.00 | 1,137.00 | 1,106.00 | 1,137.00 | 1,137.00 | 2.25% | 12,900 |
| Jul 29, 2025 | 1,103.00 | 1,120.00 | 1,101.00 | 1,112.00 | 1,112.00 | 0.36% | 11,300 |
| Jul 28, 2025 | 1,121.00 | 1,121.00 | 1,106.00 | 1,108.00 | 1,108.00 | -0.54% | 9,700 |
| Jul 25, 2025 | 1,112.00 | 1,114.00 | 1,108.00 | 1,114.00 | 1,114.00 | 0.09% | 3,900 |
| Jul 24, 2025 | 1,097.00 | 1,116.00 | 1,097.00 | 1,113.00 | 1,113.00 | 1.92% | 26,800 |
| Jul 23, 2025 | 1,097.00 | 1,097.00 | 1,085.00 | 1,092.00 | 1,092.00 | 0.37% | 18,200 |
| Jul 22, 2025 | 1,086.00 | 1,089.00 | 1,078.00 | 1,088.00 | 1,088.00 | -0.18% | 10,000 |
| Jul 18, 2025 | 1,099.00 | 1,099.00 | 1,073.00 | 1,090.00 | 1,090.00 | -0.64% | 9,300 |
| Jul 17, 2025 | 1,091.00 | 1,097.00 | 1,073.00 | 1,097.00 | 1,097.00 | 0.55% | 8,900 |
| Jul 16, 2025 | 1,070.00 | 1,097.00 | 1,070.00 | 1,091.00 | 1,091.00 | 0.74% | 9,800 |
| Jul 15, 2025 | 1,091.00 | 1,094.00 | 1,069.00 | 1,083.00 | 1,083.00 | -0.55% | 13,900 |