PCI Holdings, Inc. (TYO:3918)
Japan · Delayed Price · Currency is JPY 1,607.00
+9.00 (0.56%)
Jan 23, 2026, 3:30 PM JST
PCI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,600.00 | 1,638.00 | 1,565.00 | 1,603.00 | - | 0.31% | 32,700 |
| 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 |
| Dec 17, 2025 | 1,204.00 | 1,219.00 | 1,197.00 | 1,218.00 | 1,218.00 | 1.84% | 6,200 |
| Dec 16, 2025 | 1,201.00 | 1,203.00 | 1,196.00 | 1,196.00 | 1,196.00 | -0.42% | 4,800 |
| Dec 15, 2025 | 1,201.00 | 1,205.00 | 1,201.00 | 1,201.00 | 1,201.00 | -0.50% | 1,600 |
| Dec 12, 2025 | 1,205.00 | 1,207.00 | 1,196.00 | 1,207.00 | 1,207.00 | 0.50% | 6,800 |
| Dec 11, 2025 | 1,217.00 | 1,219.00 | 1,196.00 | 1,201.00 | 1,201.00 | -1.23% | 9,900 |
| Dec 10, 2025 | 1,220.00 | 1,220.00 | 1,216.00 | 1,216.00 | 1,216.00 | -0.33% | 400 |
| Dec 9, 2025 | 1,226.00 | 1,226.00 | 1,218.00 | 1,220.00 | 1,220.00 | -1.45% | 1,100 |
| Dec 8, 2025 | 1,221.00 | 1,238.00 | 1,221.00 | 1,238.00 | 1,238.00 | 2.23% | 2,900 |
| Dec 5, 2025 | 1,217.00 | 1,220.00 | 1,211.00 | 1,211.00 | 1,211.00 | -0.49% | 7,800 |
| Dec 4, 2025 | 1,237.00 | 1,237.00 | 1,215.00 | 1,217.00 | 1,217.00 | -0.33% | 4,600 |
| Dec 3, 2025 | 1,223.00 | 1,225.00 | 1,221.00 | 1,221.00 | 1,221.00 | -0.16% | 2,100 |
| Dec 2, 2025 | 1,234.00 | 1,252.00 | 1,223.00 | 1,223.00 | 1,223.00 | -2.32% | 6,400 |
| Dec 1, 2025 | 1,269.00 | 1,269.00 | 1,246.00 | 1,252.00 | 1,252.00 | -0.16% | 7,400 |
| Nov 28, 2025 | 1,270.00 | 1,270.00 | 1,228.00 | 1,254.00 | 1,254.00 | -1.18% | 16,300 |
| Nov 27, 2025 | 1,228.00 | 1,270.00 | 1,213.00 | 1,269.00 | 1,269.00 | 5.05% | 28,800 |
| Nov 26, 2025 | 1,210.00 | 1,210.00 | 1,180.00 | 1,208.00 | 1,208.00 | 0.75% | 8,500 |
| Nov 25, 2025 | 1,176.00 | 1,203.00 | 1,176.00 | 1,199.00 | 1,199.00 | 1.96% | 10,900 |
| Nov 21, 2025 | 1,184.00 | 1,208.00 | 1,176.00 | 1,176.00 | 1,176.00 | -1.75% | 8,000 |
| Nov 20, 2025 | 1,185.00 | 1,215.00 | 1,185.00 | 1,197.00 | 1,197.00 | 0.84% | 9,300 |
| Nov 19, 2025 | 1,183.00 | 1,195.00 | 1,176.00 | 1,187.00 | 1,187.00 | -0.17% | 8,500 |
| Nov 18, 2025 | 1,210.00 | 1,212.00 | 1,176.00 | 1,189.00 | 1,189.00 | -1.65% | 14,100 |
| Nov 17, 2025 | 1,227.00 | 1,227.00 | 1,201.00 | 1,209.00 | 1,209.00 | -0.08% | 4,200 |
| Nov 14, 2025 | 1,196.00 | 1,238.00 | 1,158.00 | 1,210.00 | 1,210.00 | -2.65% | 26,500 |
| Nov 13, 2025 | 1,244.00 | 1,249.00 | 1,236.00 | 1,243.00 | 1,243.00 | 0.16% | 14,000 |
| Nov 12, 2025 | 1,244.00 | 1,248.00 | 1,240.00 | 1,241.00 | 1,241.00 | 0.16% | 5,100 |
| Nov 11, 2025 | 1,238.00 | 1,244.00 | 1,237.00 | 1,239.00 | 1,239.00 | 0.81% | 4,700 |
| Nov 10, 2025 | 1,242.00 | 1,242.00 | 1,220.00 | 1,229.00 | 1,229.00 | 1.32% | 4,900 |