QPS Holdings Inc. (TYO:464A)
Japan · Delayed Price · Currency is JPY 2,013.00
+64.00 (3.28%)
At close: Feb 16, 2026
QPS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 1,863.00 | 1,870.00 | 1,781.00 | 1,786.00 | 1,786.00 | -5.00% | 1,473,500 |
| Jan 19, 2026 | 1,780.00 | 1,907.00 | 1,734.00 | 1,880.00 | 1,880.00 | 6.52% | 2,801,100 |
| Jan 16, 2026 | 1,740.00 | 1,787.00 | 1,727.00 | 1,765.00 | 1,765.00 | 3.52% | 1,829,000 |
| Jan 15, 2026 | 1,730.00 | 1,739.00 | 1,692.00 | 1,705.00 | 1,705.00 | 2.03% | 1,204,600 |
| Jan 14, 2026 | 1,716.00 | 1,725.00 | 1,651.00 | 1,671.00 | 1,671.00 | -2.62% | 1,008,000 |
| Jan 13, 2026 | 1,717.00 | 1,754.00 | 1,676.00 | 1,716.00 | 1,716.00 | 4.00% | 1,448,100 |
| Jan 9, 2026 | 1,719.00 | 1,732.00 | 1,642.00 | 1,650.00 | 1,650.00 | -2.48% | 946,200 |
| Jan 8, 2026 | 1,685.00 | 1,705.00 | 1,656.00 | 1,692.00 | 1,692.00 | 1.08% | 650,900 |
| Jan 7, 2026 | 1,685.00 | 1,705.00 | 1,665.00 | 1,674.00 | 1,674.00 | -1.36% | 508,100 |
| Jan 6, 2026 | 1,685.00 | 1,727.00 | 1,666.00 | 1,697.00 | 1,697.00 | 1.62% | 956,300 |
| Jan 5, 2026 | 1,659.00 | 1,682.00 | 1,645.00 | 1,670.00 | 1,670.00 | 3.34% | 779,400 |
| Dec 30, 2025 | 1,655.00 | 1,659.00 | 1,606.00 | 1,616.00 | 1,616.00 | -1.58% | 600,800 |
| Dec 29, 2025 | 1,622.00 | 1,675.00 | 1,597.00 | 1,642.00 | 1,642.00 | 1.67% | 762,500 |
| Dec 26, 2025 | 1,601.00 | 1,634.00 | 1,591.00 | 1,615.00 | 1,615.00 | 0.19% | 1,210,100 |
| Dec 25, 2025 | 1,696.00 | 1,720.00 | 1,608.00 | 1,612.00 | 1,612.00 | -4.95% | 1,782,400 |
| Dec 24, 2025 | 1,672.00 | 1,734.00 | 1,661.00 | 1,696.00 | 1,696.00 | 1.86% | 1,275,200 |
| Dec 23, 2025 | 1,633.00 | 1,673.00 | 1,616.00 | 1,665.00 | 1,665.00 | 1.15% | 754,200 |
| Dec 22, 2025 | 1,668.00 | 1,690.00 | 1,630.00 | 1,646.00 | 1,646.00 | 1.11% | 1,143,900 |
| Dec 19, 2025 | 1,563.00 | 1,643.00 | 1,532.00 | 1,628.00 | 1,628.00 | 5.92% | 1,306,000 |
| Dec 18, 2025 | 1,600.00 | 1,620.00 | 1,535.00 | 1,537.00 | 1,537.00 | -6.39% | 1,263,700 |
| Dec 17, 2025 | 1,640.00 | 1,662.00 | 1,597.00 | 1,642.00 | 1,642.00 | -0.18% | 727,500 |
| Dec 16, 2025 | 1,718.00 | 1,730.00 | 1,635.00 | 1,645.00 | 1,645.00 | -5.89% | 1,201,400 |
| Dec 15, 2025 | 1,776.00 | 1,796.00 | 1,725.00 | 1,748.00 | 1,748.00 | -4.06% | 910,900 |
| Dec 12, 2025 | 1,810.00 | 1,849.00 | 1,785.00 | 1,822.00 | 1,822.00 | 0.61% | 942,600 |
| Dec 11, 2025 | 1,815.00 | 1,826.00 | 1,753.00 | 1,811.00 | 1,811.00 | -0.06% | 948,400 |
| Dec 10, 2025 | 1,878.00 | 1,886.00 | 1,790.00 | 1,812.00 | 1,812.00 | -1.89% | 1,108,100 |
| Dec 9, 2025 | 1,800.00 | 1,896.00 | 1,785.00 | 1,847.00 | 1,847.00 | 5.42% | 2,362,900 |
| Dec 8, 2025 | 1,818.00 | 1,818.00 | 1,738.00 | 1,752.00 | 1,752.00 | -3.63% | 1,287,100 |
| Dec 5, 2025 | 1,668.00 | 1,839.00 | 1,627.00 | 1,818.00 | 1,818.00 | 11.67% | 2,588,600 |
| Dec 4, 2025 | 1,604.00 | 1,643.00 | 1,561.00 | 1,628.00 | 1,628.00 | 0.49% | 1,010,300 |
| Dec 3, 2025 | 1,660.00 | 1,669.00 | 1,560.00 | 1,620.00 | 1,620.00 | 4.45% | 1,393,000 |
| Dec 2, 2025 | 1,682.00 | 1,694.00 | 1,551.00 | 1,551.00 | 1,551.00 | -10.86% | 1,039,900 |