PCI Holdings, Inc. (TYO:3918)
Japan · Delayed Price · Currency is JPY 1,186.00
+4.00 (0.34%)
Sep 24, 2026, 12:46 PM JST
PCI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,198.00 | 1,198.00 | 1,181.00 | 1,182.00 | 1,182.00 | -0.42% | 5,200 |
| Sep 17, 2026 | 1,194.00 | 1,198.00 | 1,180.00 | 1,187.00 | 1,187.00 | 1.45% | 11,500 |
| Sep 16, 2026 | 1,172.00 | 1,177.00 | 1,167.00 | 1,170.00 | 1,170.00 | -0.17% | 8,500 |
| Sep 15, 2026 | 1,174.00 | 1,184.00 | 1,172.00 | 1,172.00 | 1,172.00 | -0.17% | 1,800 |
| Sep 14, 2026 | 1,156.00 | 1,174.00 | 1,156.00 | 1,174.00 | 1,174.00 | 1.56% | 2,600 |
| Sep 11, 2026 | 1,150.00 | 1,175.00 | 1,150.00 | 1,156.00 | 1,156.00 | -0.17% | 6,200 |
| Sep 10, 2026 | 1,165.00 | 1,173.00 | 1,158.00 | 1,158.00 | 1,158.00 | -0.94% | 5,900 |
| Sep 9, 2026 | 1,169.00 | 1,171.00 | 1,160.00 | 1,169.00 | 1,169.00 | -0.17% | 7,500 |
| Sep 8, 2026 | 1,177.00 | 1,180.00 | 1,171.00 | 1,171.00 | 1,171.00 | -1.01% | 3,800 |
| Sep 7, 2026 | 1,194.00 | 1,200.00 | 1,183.00 | 1,183.00 | 1,183.00 | -0.92% | 8,000 |
| Sep 4, 2026 | 1,206.00 | 1,206.00 | 1,194.00 | 1,194.00 | 1,194.00 | -1.00% | 4,400 |
| Sep 3, 2026 | 1,193.00 | 1,208.00 | 1,190.00 | 1,206.00 | 1,206.00 | 1.09% | 6,500 |
| Sep 2, 2026 | 1,207.00 | 1,207.00 | 1,181.00 | 1,193.00 | 1,193.00 | -1.89% | 12,000 |
| Sep 1, 2026 | 1,235.00 | 1,235.00 | 1,200.00 | 1,216.00 | 1,216.00 | -1.54% | 24,000 |
| Aug 31, 2026 | 1,163.00 | 1,244.00 | 1,163.00 | 1,235.00 | 1,235.00 | 5.47% | 46,600 |
| Aug 28, 2026 | 1,179.00 | 1,179.00 | 1,161.00 | 1,171.00 | 1,171.00 | -0.68% | 12,500 |
| Aug 27, 2026 | 1,179.00 | 1,180.00 | 1,168.00 | 1,179.00 | 1,179.00 | 0.68% | 13,600 |
| Aug 26, 2026 | 1,195.00 | 1,195.00 | 1,170.00 | 1,171.00 | 1,171.00 | -0.93% | 24,700 |
| Aug 25, 2026 | 1,189.00 | 1,189.00 | 1,171.00 | 1,182.00 | 1,182.00 | -0.08% | 5,500 |
| Aug 24, 2026 | 1,175.00 | 1,189.00 | 1,170.00 | 1,183.00 | 1,183.00 | 1.89% | 8,300 |
| Aug 21, 2026 | 1,164.00 | 1,166.00 | 1,152.00 | 1,161.00 | 1,161.00 | -0.17% | 4,100 |
| Aug 20, 2026 | 1,152.00 | 1,163.00 | 1,150.00 | 1,163.00 | 1,163.00 | 0.95% | 9,800 |
| Aug 19, 2026 | 1,163.00 | 1,171.00 | 1,145.00 | 1,152.00 | 1,152.00 | -0.86% | 10,500 |
| Aug 18, 2026 | 1,161.00 | 1,168.00 | 1,161.00 | 1,162.00 | 1,162.00 | 0.17% | 5,500 |
| Aug 17, 2026 | 1,166.00 | 1,175.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.51% | 10,400 |
| Aug 14, 2026 | 1,159.00 | 1,175.00 | 1,159.00 | 1,166.00 | 1,166.00 | 0.17% | 11,000 |
| Aug 13, 2026 | 1,146.00 | 1,164.00 | 1,146.00 | 1,164.00 | 1,164.00 | 1.22% | 9,000 |
| Aug 12, 2026 | 1,115.00 | 1,161.00 | 1,114.00 | 1,150.00 | 1,150.00 | 3.32% | 29,000 |
| 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 |