PCI Holdings, Inc. (TYO:3918)
Japan · Delayed Price · Currency is JPY 1,113.00
-113.00 (-9.22%)
Aug 10, 2026, 3:30 PM JST
PCI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,106.00 | 1,151.00 | 1,105.00 | 1,113.00 | 1,113.00 | -9.22% | 72,200 |
| Aug 7, 2026 | 1,220.00 | 1,226.00 | 1,210.00 | 1,226.00 | 1,226.00 | 0.16% | 3,600 |
| Aug 6, 2026 | 1,211.00 | 1,234.00 | 1,211.00 | 1,224.00 | 1,224.00 | 0.16% | 4,200 |
| Aug 5, 2026 | 1,203.00 | 1,238.00 | 1,203.00 | 1,222.00 | 1,222.00 | 0.91% | 15,000 |
| Aug 4, 2026 | 1,221.00 | 1,226.00 | 1,210.00 | 1,211.00 | 1,211.00 | -0.66% | 6,600 |
| Aug 3, 2026 | 1,220.00 | 1,221.00 | 1,188.00 | 1,219.00 | 1,219.00 | -0.08% | 19,600 |
| Jul 31, 2026 | 1,230.00 | 1,230.00 | 1,217.00 | 1,220.00 | 1,220.00 | 1.33% | 5,000 |
| Jul 30, 2026 | 1,206.00 | 1,235.00 | 1,197.00 | 1,204.00 | 1,204.00 | -0.25% | 25,300 |
| Jul 29, 2026 | 1,208.00 | 1,214.00 | 1,207.00 | 1,207.00 | 1,207.00 | -0.25% | 2,500 |
| Jul 28, 2026 | 1,220.00 | 1,222.00 | 1,208.00 | 1,210.00 | 1,210.00 | -0.90% | 8,700 |
| Jul 27, 2026 | 1,235.00 | 1,235.00 | 1,220.00 | 1,221.00 | 1,221.00 | -0.08% | 7,200 |
| Jul 24, 2026 | 1,215.00 | 1,222.00 | 1,211.00 | 1,222.00 | 1,222.00 | 0.58% | 2,700 |
| Jul 23, 2026 | 1,215.00 | 1,225.00 | 1,209.00 | 1,215.00 | 1,215.00 | - | 2,300 |
| Jul 22, 2026 | 1,202.00 | 1,231.00 | 1,202.00 | 1,215.00 | 1,215.00 | 0.08% | 12,400 |
| Jul 21, 2026 | 1,203.00 | 1,234.00 | 1,203.00 | 1,214.00 | 1,214.00 | 0.91% | 10,500 |
| Jul 17, 2026 | 1,222.00 | 1,237.00 | 1,191.00 | 1,203.00 | 1,203.00 | -2.20% | 26,000 |
| Jul 16, 2026 | 1,244.00 | 1,245.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.13% | 5,900 |
| Jul 15, 2026 | 1,240.00 | 1,245.00 | 1,239.00 | 1,244.00 | 1,244.00 | 0.32% | 3,800 |
| Jul 14, 2026 | 1,244.00 | 1,245.00 | 1,235.00 | 1,240.00 | 1,240.00 | 0.32% | 2,000 |
| Jul 13, 2026 | 1,245.00 | 1,255.00 | 1,235.00 | 1,236.00 | 1,236.00 | - | 10,400 |
| Jul 10, 2026 | 1,212.00 | 1,243.00 | 1,212.00 | 1,236.00 | 1,236.00 | 1.98% | 11,600 |
| Jul 9, 2026 | 1,212.00 | 1,223.00 | 1,212.00 | 1,212.00 | 1,212.00 | - | 4,400 |
| Jul 8, 2026 | 1,238.00 | 1,238.00 | 1,212.00 | 1,212.00 | 1,212.00 | -2.10% | 14,900 |
| Jul 7, 2026 | 1,249.00 | 1,249.00 | 1,235.00 | 1,238.00 | 1,238.00 | -0.40% | 6,300 |
| Jul 6, 2026 | 1,227.00 | 1,252.00 | 1,222.00 | 1,243.00 | 1,243.00 | 2.05% | 14,000 |
| Jul 3, 2026 | 1,219.00 | 1,228.00 | 1,208.00 | 1,218.00 | 1,218.00 | -0.08% | 12,800 |
| Jul 2, 2026 | 1,206.00 | 1,230.00 | 1,205.00 | 1,219.00 | 1,219.00 | 0.08% | 12,100 |
| Jul 1, 2026 | 1,222.00 | 1,230.00 | 1,210.00 | 1,218.00 | 1,218.00 | -2.01% | 23,500 |
| Jun 30, 2026 | 1,259.00 | 1,259.00 | 1,228.00 | 1,243.00 | 1,243.00 | -0.48% | 9,000 |
| Jun 29, 2026 | 1,257.00 | 1,272.00 | 1,243.00 | 1,249.00 | 1,249.00 | 0.89% | 16,600 |
| Jun 26, 2026 | 1,250.00 | 1,255.00 | 1,237.00 | 1,238.00 | 1,238.00 | 0.08% | 32,000 |
| Jun 25, 2026 | 1,227.00 | 1,237.00 | 1,211.00 | 1,237.00 | 1,237.00 | 0.98% | 13,200 |
| Jun 24, 2026 | 1,209.00 | 1,235.00 | 1,209.00 | 1,225.00 | 1,225.00 | 0.82% | 7,900 |
| Jun 23, 2026 | 1,235.00 | 1,240.00 | 1,215.00 | 1,215.00 | 1,215.00 | -0.49% | 7,900 |
| Jun 22, 2026 | 1,227.00 | 1,239.00 | 1,216.00 | 1,221.00 | 1,221.00 | 1.24% | 23,900 |
| Jun 19, 2026 | 1,218.00 | 1,218.00 | 1,202.00 | 1,206.00 | 1,206.00 | -0.50% | 3,300 |
| Jun 18, 2026 | 1,208.00 | 1,215.00 | 1,204.00 | 1,212.00 | 1,212.00 | 0.58% | 12,200 |
| Jun 17, 2026 | 1,189.00 | 1,205.00 | 1,189.00 | 1,205.00 | 1,205.00 | 1.86% | 13,800 |
| Jun 16, 2026 | 1,182.00 | 1,190.00 | 1,172.00 | 1,183.00 | 1,183.00 | 1.02% | 6,100 |
| Jun 15, 2026 | 1,175.00 | 1,175.00 | 1,167.00 | 1,171.00 | 1,171.00 | 1.04% | 5,900 |
| Jun 12, 2026 | 1,165.00 | 1,165.00 | 1,154.00 | 1,159.00 | 1,159.00 | 0.70% | 3,000 |
| Jun 11, 2026 | 1,167.00 | 1,167.00 | 1,142.00 | 1,151.00 | 1,151.00 | -1.37% | 9,400 |
| Jun 10, 2026 | 1,165.00 | 1,180.00 | 1,163.00 | 1,167.00 | 1,167.00 | -1.27% | 8,400 |
| Jun 9, 2026 | 1,172.00 | 1,182.00 | 1,167.00 | 1,182.00 | 1,182.00 | 0.85% | 11,400 |
| Jun 8, 2026 | 1,190.00 | 1,200.00 | 1,166.00 | 1,172.00 | 1,172.00 | -2.74% | 15,700 |
| Jun 5, 2026 | 1,174.00 | 1,207.00 | 1,174.00 | 1,205.00 | 1,205.00 | 2.64% | 11,500 |
| Jun 4, 2026 | 1,184.00 | 1,184.00 | 1,171.00 | 1,174.00 | 1,174.00 | -1.76% | 8,700 |
| Jun 3, 2026 | 1,198.00 | 1,199.00 | 1,194.00 | 1,195.00 | 1,195.00 | 0.34% | 8,900 |
| Jun 2, 2026 | 1,185.00 | 1,193.00 | 1,170.00 | 1,191.00 | 1,191.00 | 0.08% | 13,500 |
| Jun 1, 2026 | 1,207.00 | 1,207.00 | 1,185.00 | 1,190.00 | 1,190.00 | -1.57% | 10,600 |