PCI Holdings, Inc. (TYO:3918)
Japan · Delayed Price · Currency is JPY 1,145.00
+37.00 (3.34%)
At close: Mar 5, 2026
PCI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,136.00 | 1,154.00 | 1,124.00 | 1,145.00 | 1,145.00 | 3.34% | 43,300 |
| Mar 4, 2026 | 1,129.00 | 1,135.00 | 1,091.00 | 1,108.00 | 1,108.00 | -3.99% | 70,500 |
| Mar 3, 2026 | 1,200.00 | 1,200.00 | 1,154.00 | 1,154.00 | 1,154.00 | -3.83% | 62,900 |
| Mar 2, 2026 | 1,214.00 | 1,215.00 | 1,190.00 | 1,200.00 | 1,200.00 | -1.40% | 21,500 |
| Feb 27, 2026 | 1,193.00 | 1,235.00 | 1,193.00 | 1,217.00 | 1,217.00 | 2.10% | 32,200 |
| Feb 26, 2026 | 1,195.00 | 1,217.00 | 1,191.00 | 1,192.00 | 1,192.00 | 0.08% | 35,600 |
| Feb 25, 2026 | 1,178.00 | 1,196.00 | 1,151.00 | 1,191.00 | 1,191.00 | 1.53% | 56,500 |
| Feb 24, 2026 | 1,200.00 | 1,203.00 | 1,164.00 | 1,173.00 | 1,173.00 | -2.25% | 77,300 |
| Feb 20, 2026 | 1,210.00 | 1,215.00 | 1,198.00 | 1,200.00 | 1,200.00 | -0.99% | 26,400 |
| Feb 19, 2026 | 1,210.00 | 1,227.00 | 1,194.00 | 1,212.00 | 1,212.00 | - | 78,200 |
| Feb 18, 2026 | 1,237.00 | 1,237.00 | 1,212.00 | 1,212.00 | 1,212.00 | -0.82% | 35,200 |
| Feb 17, 2026 | 1,278.00 | 1,278.00 | 1,216.00 | 1,222.00 | 1,222.00 | -3.86% | 79,800 |
| Feb 16, 2026 | 1,237.00 | 1,278.00 | 1,227.00 | 1,271.00 | 1,271.00 | 3.76% | 69,200 |
| Feb 13, 2026 | 1,293.00 | 1,299.00 | 1,204.00 | 1,225.00 | 1,225.00 | -16.84% | 289,800 |
| Feb 12, 2026 | 1,466.00 | 1,475.00 | 1,436.00 | 1,473.00 | 1,473.00 | 1.80% | 42,800 |
| Feb 10, 2026 | 1,415.00 | 1,456.00 | 1,415.00 | 1,447.00 | 1,447.00 | 2.99% | 38,600 |
| Feb 9, 2026 | 1,395.00 | 1,410.00 | 1,370.00 | 1,405.00 | 1,405.00 | 1.96% | 21,500 |
| Feb 6, 2026 | 1,392.00 | 1,392.00 | 1,359.00 | 1,378.00 | 1,378.00 | -1.01% | 29,200 |
| Feb 5, 2026 | 1,420.00 | 1,439.00 | 1,380.00 | 1,392.00 | 1,392.00 | 0.14% | 22,700 |
| Feb 4, 2026 | 1,388.00 | 1,396.00 | 1,355.00 | 1,390.00 | 1,390.00 | 0.14% | 22,100 |
| Feb 3, 2026 | 1,389.00 | 1,389.00 | 1,324.00 | 1,388.00 | 1,388.00 | 3.04% | 56,800 |
| Feb 2, 2026 | 1,428.00 | 1,429.00 | 1,330.00 | 1,347.00 | 1,347.00 | -4.87% | 131,400 |
| Jan 30, 2026 | 1,440.00 | 1,440.00 | 1,392.00 | 1,416.00 | 1,416.00 | -1.39% | 76,600 |
| Jan 29, 2026 | 1,481.00 | 1,482.00 | 1,378.00 | 1,436.00 | 1,436.00 | -3.56% | 106,600 |
| Jan 28, 2026 | 1,518.00 | 1,518.00 | 1,450.00 | 1,489.00 | 1,489.00 | -3.00% | 75,200 |
| Jan 27, 2026 | 1,556.00 | 1,556.00 | 1,490.00 | 1,535.00 | 1,535.00 | -2.04% | 54,700 |
| Jan 26, 2026 | 1,600.00 | 1,605.00 | 1,555.00 | 1,567.00 | 1,567.00 | -2.49% | 40,700 |
| Jan 23, 2026 | 1,600.00 | 1,638.00 | 1,565.00 | 1,607.00 | 1,607.00 | 0.56% | 68,100 |
| Jan 22, 2026 | 1,456.00 | 1,625.00 | 1,427.00 | 1,598.00 | 1,598.00 | 10.21% | 140,000 |
| Jan 21, 2026 | 1,425.00 | 1,450.00 | 1,413.00 | 1,450.00 | 1,450.00 | -0.34% | 21,100 |
| Jan 20, 2026 | 1,499.00 | 1,499.00 | 1,438.00 | 1,455.00 | 1,455.00 | -0.95% | 70,600 |
| Jan 19, 2026 | 1,484.00 | 1,484.00 | 1,383.00 | 1,469.00 | 1,469.00 | 9.22% | 71,200 |
| Jan 16, 2026 | 1,317.00 | 1,350.00 | 1,317.00 | 1,345.00 | 1,345.00 | 2.91% | 45,600 |
| Jan 15, 2026 | 1,289.00 | 1,307.00 | 1,289.00 | 1,307.00 | 1,307.00 | 1.40% | 21,000 |
| Jan 14, 2026 | 1,300.00 | 1,309.00 | 1,286.00 | 1,289.00 | 1,289.00 | -0.85% | 17,300 |
| Jan 13, 2026 | 1,279.00 | 1,339.00 | 1,279.00 | 1,300.00 | 1,300.00 | 2.44% | 40,400 |
| Jan 9, 2026 | 1,256.00 | 1,269.00 | 1,247.00 | 1,269.00 | 1,269.00 | 1.52% | 19,200 |
| Jan 8, 2026 | 1,242.00 | 1,254.00 | 1,220.00 | 1,250.00 | 1,250.00 | 0.64% | 30,300 |
| Jan 7, 2026 | 1,227.00 | 1,242.00 | 1,225.00 | 1,242.00 | 1,242.00 | 1.22% | 11,000 |
| Jan 6, 2026 | 1,241.00 | 1,245.00 | 1,225.00 | 1,227.00 | 1,227.00 | -0.16% | 22,300 |
| Jan 5, 2026 | 1,230.00 | 1,231.00 | 1,221.00 | 1,229.00 | 1,229.00 | 0.74% | 7,800 |
| Dec 30, 2025 | 1,220.00 | 1,229.00 | 1,218.00 | 1,220.00 | 1,220.00 | 0.16% | 3,300 |
| Dec 29, 2025 | 1,228.00 | 1,230.00 | 1,218.00 | 1,218.00 | 1,218.00 | -0.49% | 3,400 |
| Dec 26, 2025 | 1,234.00 | 1,245.00 | 1,212.00 | 1,224.00 | 1,224.00 | -1.61% | 25,900 |
| Dec 25, 2025 | 1,217.00 | 1,244.00 | 1,217.00 | 1,244.00 | 1,244.00 | 2.22% | 14,200 |
| Dec 24, 2025 | 1,219.00 | 1,220.00 | 1,215.00 | 1,217.00 | 1,217.00 | -0.16% | 2,800 |
| Dec 23, 2025 | 1,206.00 | 1,219.00 | 1,205.00 | 1,219.00 | 1,219.00 | 1.16% | 4,800 |
| Dec 22, 2025 | 1,205.00 | 1,208.00 | 1,201.00 | 1,205.00 | 1,205.00 | - | 5,200 |
| Dec 19, 2025 | 1,198.00 | 1,205.00 | 1,198.00 | 1,205.00 | 1,205.00 | -0.08% | 6,200 |
| Dec 18, 2025 | 1,212.00 | 1,212.00 | 1,205.00 | 1,206.00 | 1,206.00 | -0.99% | 1,300 |