PCI Solutions Inc. (TYO:3918)
Japan · Delayed Price · Currency is JPY 1,144.00
+6.00 (0.53%)
Oct 14, 2026, 3:14 PM JST
PCI Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1,138.00 | 1,147.00 | 1,138.00 | 1,144.00 | 1,144.00 | 0.53% | 5,300 |
| Oct 13, 2026 | 1,128.00 | 1,146.00 | 1,126.00 | 1,138.00 | 1,138.00 | 0.80% | 8,400 |
| Oct 9, 2026 | 1,131.00 | 1,144.00 | 1,127.00 | 1,129.00 | 1,129.00 | -0.96% | 16,900 |
| Oct 8, 2026 | 1,155.00 | 1,159.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.47% | 13,800 |
| Oct 7, 2026 | 1,174.00 | 1,174.00 | 1,157.00 | 1,157.00 | 1,157.00 | -1.53% | 10,100 |
| Oct 6, 2026 | 1,147.00 | 1,175.00 | 1,147.00 | 1,175.00 | 1,175.00 | 2.09% | 12,200 |
| Oct 5, 2026 | 1,185.00 | 1,185.00 | 1,150.00 | 1,151.00 | 1,151.00 | -1.37% | 5,800 |
| Oct 2, 2026 | 1,165.00 | 1,168.00 | 1,149.00 | 1,167.00 | 1,167.00 | 0.17% | 5,900 |
| Oct 1, 2026 | 1,189.00 | 1,189.00 | 1,152.00 | 1,165.00 | 1,165.00 | -2.35% | 8,500 |
| Sep 30, 2026 | 1,172.00 | 1,193.00 | 1,100.00 | 1,193.00 | 1,193.00 | 2.23% | 18,200 |
| Sep 29, 2026 | 1,190.00 | 1,192.00 | 1,152.00 | 1,167.00 | 1,167.00 | -0.43% | 9,700 |
| Sep 28, 2026 | 1,207.00 | 1,207.00 | 1,189.00 | 1,192.00 | 1,172.00 | -0.08% | 11,000 |
| Sep 25, 2026 | 1,185.00 | 1,195.00 | 1,185.00 | 1,193.00 | 1,172.98 | 0.68% | 3,900 |
| Sep 24, 2026 | 1,181.00 | 1,186.00 | 1,178.00 | 1,185.00 | 1,165.12 | 0.25% | 9,600 |
| Sep 18, 2026 | 1,198.00 | 1,198.00 | 1,181.00 | 1,182.00 | 1,162.17 | -0.42% | 5,200 |
| Sep 17, 2026 | 1,194.00 | 1,198.00 | 1,180.00 | 1,187.00 | 1,167.08 | 1.45% | 11,500 |
| Sep 16, 2026 | 1,172.00 | 1,177.00 | 1,167.00 | 1,170.00 | 1,150.37 | -0.17% | 8,500 |
| Sep 15, 2026 | 1,174.00 | 1,184.00 | 1,172.00 | 1,172.00 | 1,152.34 | -0.17% | 1,800 |
| Sep 14, 2026 | 1,156.00 | 1,174.00 | 1,156.00 | 1,174.00 | 1,154.30 | 1.56% | 2,600 |
| Sep 11, 2026 | 1,150.00 | 1,175.00 | 1,150.00 | 1,156.00 | 1,136.60 | -0.17% | 6,200 |
| Sep 10, 2026 | 1,165.00 | 1,173.00 | 1,158.00 | 1,158.00 | 1,138.57 | -0.94% | 5,900 |
| Sep 9, 2026 | 1,169.00 | 1,171.00 | 1,160.00 | 1,169.00 | 1,149.39 | -0.17% | 7,500 |
| Sep 8, 2026 | 1,177.00 | 1,180.00 | 1,171.00 | 1,171.00 | 1,151.35 | -1.01% | 3,800 |
| Sep 7, 2026 | 1,194.00 | 1,200.00 | 1,183.00 | 1,183.00 | 1,163.15 | -0.92% | 8,000 |
| Sep 4, 2026 | 1,206.00 | 1,206.00 | 1,194.00 | 1,194.00 | 1,173.97 | -1.00% | 4,400 |
| Sep 3, 2026 | 1,193.00 | 1,208.00 | 1,190.00 | 1,206.00 | 1,185.77 | 1.09% | 6,500 |
| Sep 2, 2026 | 1,207.00 | 1,207.00 | 1,181.00 | 1,193.00 | 1,172.98 | -1.89% | 12,000 |
| Sep 1, 2026 | 1,235.00 | 1,235.00 | 1,200.00 | 1,216.00 | 1,195.60 | -1.54% | 24,000 |
| Aug 31, 2026 | 1,163.00 | 1,244.00 | 1,163.00 | 1,235.00 | 1,214.28 | 5.47% | 46,600 |
| Aug 28, 2026 | 1,179.00 | 1,179.00 | 1,161.00 | 1,171.00 | 1,151.35 | -0.68% | 12,500 |
| Aug 27, 2026 | 1,179.00 | 1,180.00 | 1,168.00 | 1,179.00 | 1,159.22 | 0.68% | 13,600 |
| Aug 26, 2026 | 1,195.00 | 1,195.00 | 1,170.00 | 1,171.00 | 1,151.35 | -0.93% | 24,700 |
| Aug 25, 2026 | 1,189.00 | 1,189.00 | 1,171.00 | 1,182.00 | 1,162.17 | -0.08% | 5,500 |
| Aug 24, 2026 | 1,175.00 | 1,189.00 | 1,170.00 | 1,183.00 | 1,163.15 | 1.89% | 8,300 |
| Aug 21, 2026 | 1,164.00 | 1,166.00 | 1,152.00 | 1,161.00 | 1,141.52 | -0.17% | 4,100 |
| Aug 20, 2026 | 1,152.00 | 1,163.00 | 1,150.00 | 1,163.00 | 1,143.49 | 0.95% | 9,800 |
| Aug 19, 2026 | 1,163.00 | 1,171.00 | 1,145.00 | 1,152.00 | 1,132.67 | -0.86% | 10,500 |
| Aug 18, 2026 | 1,161.00 | 1,168.00 | 1,161.00 | 1,162.00 | 1,142.50 | 0.17% | 5,500 |
| Aug 17, 2026 | 1,166.00 | 1,175.00 | 1,160.00 | 1,160.00 | 1,140.54 | -0.51% | 10,400 |
| Aug 14, 2026 | 1,159.00 | 1,175.00 | 1,159.00 | 1,166.00 | 1,146.44 | 0.17% | 11,000 |
| Aug 13, 2026 | 1,146.00 | 1,164.00 | 1,146.00 | 1,164.00 | 1,144.47 | 1.22% | 9,000 |
| Aug 12, 2026 | 1,115.00 | 1,161.00 | 1,114.00 | 1,150.00 | 1,130.70 | 3.32% | 29,000 |
| Aug 10, 2026 | 1,106.00 | 1,151.00 | 1,105.00 | 1,113.00 | 1,094.33 | -9.22% | 72,200 |
| Aug 7, 2026 | 1,220.00 | 1,226.00 | 1,210.00 | 1,226.00 | 1,205.43 | 0.16% | 3,600 |
| Aug 6, 2026 | 1,211.00 | 1,234.00 | 1,211.00 | 1,224.00 | 1,203.46 | 0.16% | 4,200 |
| Aug 5, 2026 | 1,203.00 | 1,238.00 | 1,203.00 | 1,222.00 | 1,201.50 | 0.91% | 15,000 |
| Aug 4, 2026 | 1,221.00 | 1,226.00 | 1,210.00 | 1,211.00 | 1,190.68 | -0.66% | 6,600 |
| Aug 3, 2026 | 1,220.00 | 1,221.00 | 1,188.00 | 1,219.00 | 1,198.55 | -0.08% | 19,600 |
| Jul 31, 2026 | 1,230.00 | 1,230.00 | 1,217.00 | 1,220.00 | 1,199.53 | 1.33% | 5,000 |
| Jul 30, 2026 | 1,206.00 | 1,235.00 | 1,197.00 | 1,204.00 | 1,183.80 | -0.25% | 25,300 |