PCI Holdings, Inc. (TYO:3918)
Japan · Delayed Price · Currency is JPY 1,141.00
+46.00 (4.20%)
May 15, 2026, 3:30 PM JST
PCI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,150.00 | 1,184.00 | 1,116.00 | 1,141.00 | 1,141.00 | 4.20% | 89,200 |
| May 14, 2026 | 1,098.00 | 1,098.00 | 1,070.00 | 1,095.00 | 1,095.00 | -0.27% | 17,500 |
| May 13, 2026 | 1,094.00 | 1,109.00 | 1,092.00 | 1,098.00 | 1,098.00 | 0.37% | 8,500 |
| May 12, 2026 | 1,111.00 | 1,127.00 | 1,093.00 | 1,094.00 | 1,094.00 | -0.91% | 22,200 |
| May 11, 2026 | 1,070.00 | 1,106.00 | 1,070.00 | 1,104.00 | 1,104.00 | 3.66% | 34,500 |
| May 8, 2026 | 1,073.00 | 1,073.00 | 1,059.00 | 1,065.00 | 1,065.00 | -0.75% | 10,200 |
| May 7, 2026 | 1,090.00 | 1,090.00 | 1,068.00 | 1,073.00 | 1,073.00 | 0.28% | 13,900 |
| May 1, 2026 | 1,040.00 | 1,070.00 | 1,040.00 | 1,070.00 | 1,070.00 | 2.98% | 7,300 |
| Apr 30, 2026 | 1,046.00 | 1,046.00 | 1,034.00 | 1,039.00 | 1,039.00 | -0.67% | 6,600 |
| Apr 28, 2026 | 1,029.00 | 1,052.00 | 1,029.00 | 1,046.00 | 1,046.00 | 1.65% | 10,800 |
| Apr 27, 2026 | 1,032.00 | 1,043.00 | 1,029.00 | 1,029.00 | 1,029.00 | -0.29% | 16,500 |
| Apr 24, 2026 | 1,036.00 | 1,043.00 | 1,031.00 | 1,032.00 | 1,032.00 | -0.39% | 6,600 |
| Apr 23, 2026 | 1,049.00 | 1,049.00 | 1,032.00 | 1,036.00 | 1,036.00 | -1.24% | 10,000 |
| Apr 22, 2026 | 1,066.00 | 1,066.00 | 1,046.00 | 1,049.00 | 1,049.00 | -1.04% | 13,300 |
| Apr 21, 2026 | 1,053.00 | 1,060.00 | 1,052.00 | 1,060.00 | 1,060.00 | 0.76% | 10,600 |
| Apr 20, 2026 | 1,052.00 | 1,066.00 | 1,052.00 | 1,052.00 | 1,052.00 | - | 8,600 |
| Apr 17, 2026 | 1,067.00 | 1,070.00 | 1,040.00 | 1,052.00 | 1,052.00 | -0.94% | 20,200 |
| Apr 16, 2026 | 1,050.00 | 1,064.00 | 1,049.00 | 1,062.00 | 1,062.00 | 2.12% | 14,500 |
| Apr 15, 2026 | 1,035.00 | 1,051.00 | 1,035.00 | 1,040.00 | 1,040.00 | 1.07% | 18,900 |
| Apr 14, 2026 | 1,040.00 | 1,041.00 | 1,028.00 | 1,029.00 | 1,029.00 | 0.19% | 14,400 |
| Apr 13, 2026 | 1,039.00 | 1,039.00 | 1,023.00 | 1,027.00 | 1,027.00 | -1.25% | 19,800 |
| Apr 10, 2026 | 1,055.00 | 1,057.00 | 1,035.00 | 1,040.00 | 1,040.00 | -1.05% | 12,200 |
| Apr 9, 2026 | 1,064.00 | 1,070.00 | 1,051.00 | 1,051.00 | 1,051.00 | -0.76% | 11,000 |
| Apr 8, 2026 | 1,063.00 | 1,078.00 | 1,059.00 | 1,059.00 | 1,059.00 | 0.67% | 21,800 |
| Apr 7, 2026 | 1,041.00 | 1,057.00 | 1,041.00 | 1,052.00 | 1,052.00 | 1.15% | 7,600 |
| Apr 6, 2026 | 1,035.00 | 1,046.00 | 1,029.00 | 1,040.00 | 1,040.00 | 0.48% | 14,500 |
| Apr 3, 2026 | 1,031.00 | 1,042.00 | 1,031.00 | 1,035.00 | 1,035.00 | 0.39% | 14,800 |
| Apr 2, 2026 | 1,063.00 | 1,071.00 | 1,029.00 | 1,031.00 | 1,031.00 | -2.64% | 21,700 |
| Apr 1, 2026 | 1,049.00 | 1,059.00 | 1,036.00 | 1,059.00 | 1,059.00 | 3.93% | 24,300 |
| Mar 31, 2026 | 1,010.00 | 1,040.00 | 1,010.00 | 1,019.00 | 1,019.00 | 0.59% | 28,700 |
| Mar 30, 2026 | 1,013.00 | 1,023.00 | 1,007.00 | 1,013.00 | 1,013.00 | -4.61% | 43,000 |
| Mar 27, 2026 | 1,044.00 | 1,071.00 | 1,044.00 | 1,062.00 | 1,037.00 | 1.24% | 20,800 |
| Mar 26, 2026 | 1,094.00 | 1,094.00 | 1,045.00 | 1,049.00 | 1,024.31 | -2.33% | 26,500 |
| Mar 25, 2026 | 1,067.00 | 1,074.00 | 1,061.00 | 1,074.00 | 1,048.72 | 2.97% | 18,300 |
| Mar 24, 2026 | 1,060.00 | 1,066.00 | 1,043.00 | 1,043.00 | 1,018.45 | 0.97% | 35,400 |
| Mar 23, 2026 | 1,061.00 | 1,062.00 | 1,027.00 | 1,033.00 | 1,008.68 | -4.35% | 71,300 |
| Mar 19, 2026 | 1,093.00 | 1,098.00 | 1,080.00 | 1,080.00 | 1,054.58 | -2.44% | 58,300 |
| Mar 18, 2026 | 1,095.00 | 1,110.00 | 1,089.00 | 1,107.00 | 1,080.94 | 1.56% | 37,200 |
| Mar 17, 2026 | 1,100.00 | 1,101.00 | 1,087.00 | 1,090.00 | 1,064.34 | 0.09% | 27,100 |
| Mar 16, 2026 | 1,090.00 | 1,100.00 | 1,079.00 | 1,089.00 | 1,089.00 | -0.37% | 41,700 |
| Mar 13, 2026 | 1,100.00 | 1,100.00 | 1,087.00 | 1,093.00 | 1,093.00 | -1.35% | 39,600 |
| Mar 12, 2026 | 1,129.00 | 1,129.00 | 1,099.00 | 1,108.00 | 1,108.00 | -1.69% | 48,200 |
| Mar 11, 2026 | 1,150.00 | 1,150.00 | 1,126.00 | 1,127.00 | 1,127.00 | -0.97% | 34,800 |
| Mar 10, 2026 | 1,133.00 | 1,144.00 | 1,122.00 | 1,138.00 | 1,138.00 | 2.52% | 38,000 |
| Mar 9, 2026 | 1,117.00 | 1,119.00 | 1,097.00 | 1,110.00 | 1,110.00 | -3.14% | 56,500 |
| Mar 6, 2026 | 1,140.00 | 1,151.00 | 1,125.00 | 1,146.00 | 1,146.00 | 0.09% | 26,900 |
| 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 |