QPS Holdings Inc. (TYO:464A)
Japan · Delayed Price · Currency is JPY 2,297.00
+16.00 (0.70%)
At close: Apr 3, 2026
QPS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 2,381.00 | 2,388.00 | 2,289.00 | 2,297.00 | 2,297.00 | 0.70% | 2,165,500 |
| Apr 2, 2026 | 2,303.00 | 2,449.00 | 2,269.00 | 2,281.00 | 2,281.00 | 2.20% | 4,100,700 |
| Apr 1, 2026 | 2,200.00 | 2,245.00 | 2,150.00 | 2,232.00 | 2,232.00 | 8.19% | 1,582,600 |
| Mar 31, 2026 | 2,134.00 | 2,155.00 | 2,063.00 | 2,063.00 | 2,063.00 | -3.28% | 1,903,700 |
| Mar 30, 2026 | 2,198.00 | 2,222.00 | 2,086.00 | 2,133.00 | 2,133.00 | -7.18% | 2,411,400 |
| Mar 27, 2026 | 2,347.00 | 2,400.00 | 2,281.00 | 2,298.00 | 2,298.00 | -2.75% | 1,653,900 |
| Mar 26, 2026 | 2,485.00 | 2,488.00 | 2,335.00 | 2,363.00 | 2,363.00 | -4.72% | 1,898,900 |
| Mar 25, 2026 | 2,345.00 | 2,504.00 | 2,300.00 | 2,480.00 | 2,480.00 | 9.01% | 2,293,000 |
| Mar 24, 2026 | 2,402.00 | 2,402.00 | 2,191.00 | 2,275.00 | 2,275.00 | -0.13% | 1,849,600 |
| Mar 23, 2026 | 2,470.00 | 2,484.00 | 2,260.00 | 2,278.00 | 2,278.00 | -8.99% | 2,703,800 |
| Mar 19, 2026 | 2,582.00 | 2,698.00 | 2,473.00 | 2,503.00 | 2,503.00 | -4.90% | 4,454,200 |
| Mar 18, 2026 | 2,404.00 | 2,632.00 | 2,402.00 | 2,632.00 | 2,632.00 | 16.46% | 5,297,200 |
| Mar 17, 2026 | 2,319.00 | 2,362.00 | 2,241.00 | 2,260.00 | 2,260.00 | -1.53% | 1,903,500 |
| Mar 16, 2026 | 2,200.00 | 2,327.00 | 2,188.00 | 2,295.00 | 2,295.00 | 3.61% | 1,762,100 |
| Mar 13, 2026 | 2,021.00 | 2,305.00 | 2,020.00 | 2,215.00 | 2,215.00 | 6.95% | 2,624,200 |
| Mar 12, 2026 | 2,080.00 | 2,117.00 | 2,048.00 | 2,071.00 | 2,071.00 | -2.77% | 902,900 |
| Mar 11, 2026 | 2,063.00 | 2,173.00 | 2,046.00 | 2,130.00 | 2,130.00 | 3.95% | 1,294,800 |
| Mar 10, 2026 | 2,000.00 | 2,084.00 | 1,981.00 | 2,049.00 | 2,049.00 | 5.29% | 1,207,200 |
| Mar 9, 2026 | 2,000.00 | 2,049.00 | 1,890.00 | 1,946.00 | 1,946.00 | -6.40% | 2,197,600 |
| Mar 6, 2026 | 2,066.00 | 2,104.00 | 2,005.00 | 2,079.00 | 2,079.00 | -1.28% | 1,146,100 |
| Mar 5, 2026 | 2,101.00 | 2,155.00 | 2,033.00 | 2,106.00 | 2,106.00 | 4.78% | 2,114,200 |
| Mar 4, 2026 | 2,130.00 | 2,246.00 | 1,980.00 | 2,010.00 | 2,010.00 | -6.29% | 3,072,400 |
| Mar 3, 2026 | 2,362.00 | 2,372.00 | 2,139.00 | 2,145.00 | 2,145.00 | -7.30% | 1,809,900 |
| Mar 2, 2026 | 2,201.00 | 2,345.00 | 2,181.00 | 2,314.00 | 2,314.00 | 4.75% | 2,334,200 |
| Feb 27, 2026 | 2,210.00 | 2,280.00 | 2,163.00 | 2,209.00 | 2,209.00 | 4.69% | 2,333,900 |
| Feb 26, 2026 | 2,010.00 | 2,127.00 | 1,997.00 | 2,110.00 | 2,110.00 | 4.98% | 1,664,600 |
| Feb 25, 2026 | 2,100.00 | 2,130.00 | 1,997.00 | 2,010.00 | 2,010.00 | -2.76% | 1,434,600 |
| Feb 24, 2026 | 2,124.00 | 2,219.00 | 2,056.00 | 2,067.00 | 2,067.00 | -1.48% | 3,479,200 |
| Feb 20, 2026 | 2,061.00 | 2,117.00 | 2,037.00 | 2,098.00 | 2,098.00 | 0.87% | 1,179,400 |
| Feb 19, 2026 | 2,060.00 | 2,080.00 | 2,021.00 | 2,080.00 | 2,080.00 | 0.24% | 782,100 |
| Feb 18, 2026 | 2,040.00 | 2,099.00 | 2,021.00 | 2,075.00 | 2,075.00 | 1.87% | 1,127,900 |
| Feb 17, 2026 | 2,023.00 | 2,063.00 | 1,992.00 | 2,037.00 | 2,037.00 | 1.19% | 1,365,400 |
| Feb 16, 2026 | 1,964.00 | 2,037.00 | 1,953.00 | 2,013.00 | 2,013.00 | 3.28% | 1,187,300 |
| Feb 13, 2026 | 2,000.00 | 2,035.00 | 1,945.00 | 1,949.00 | 1,949.00 | -2.74% | 1,337,200 |
| Feb 12, 2026 | 2,127.00 | 2,127.00 | 1,975.00 | 2,004.00 | 2,004.00 | -5.25% | 1,855,600 |
| Feb 10, 2026 | 2,055.00 | 2,123.00 | 2,050.00 | 2,115.00 | 2,115.00 | 3.27% | 1,804,800 |
| Feb 9, 2026 | 2,095.00 | 2,095.00 | 1,994.00 | 2,048.00 | 2,048.00 | 1.39% | 2,298,100 |
| Feb 6, 2026 | 1,950.00 | 2,056.00 | 1,920.00 | 2,020.00 | 2,020.00 | 2.90% | 1,850,000 |
| Feb 5, 2026 | 1,998.00 | 2,034.00 | 1,943.00 | 1,963.00 | 1,963.00 | -2.58% | 1,926,100 |
| Feb 4, 2026 | 1,943.00 | 2,030.00 | 1,914.00 | 2,015.00 | 2,015.00 | 3.60% | 2,467,200 |
| Feb 3, 2026 | 1,915.00 | 1,992.00 | 1,876.00 | 1,945.00 | 1,945.00 | 3.96% | 2,550,200 |
| Feb 2, 2026 | 1,840.00 | 1,949.00 | 1,830.00 | 1,871.00 | 1,871.00 | 2.52% | 2,108,400 |
| Jan 30, 2026 | 1,812.00 | 1,838.00 | 1,787.00 | 1,825.00 | 1,825.00 | -1.14% | 906,800 |
| Jan 29, 2026 | 1,791.00 | 1,864.00 | 1,758.00 | 1,846.00 | 1,846.00 | 2.56% | 1,401,300 |
| Jan 28, 2026 | 1,788.00 | 1,818.00 | 1,763.00 | 1,800.00 | 1,800.00 | 1.24% | 1,197,300 |
| Jan 27, 2026 | 1,741.00 | 1,789.00 | 1,715.00 | 1,778.00 | 1,778.00 | 5.14% | 1,508,900 |
| Jan 26, 2026 | 1,693.00 | 1,728.00 | 1,667.00 | 1,691.00 | 1,691.00 | -1.74% | 932,300 |
| Jan 23, 2026 | 1,683.00 | 1,736.00 | 1,680.00 | 1,721.00 | 1,721.00 | 2.14% | 924,700 |
| Jan 22, 2026 | 1,755.00 | 1,755.00 | 1,685.00 | 1,685.00 | 1,685.00 | -4.26% | 1,158,200 |
| Jan 21, 2026 | 1,706.00 | 1,780.00 | 1,705.00 | 1,760.00 | 1,760.00 | -1.46% | 1,121,500 |