Skip to main content
logo
QPS Holdings Inc. (TYO:464A)
Japan flag Japan · Delayed Price · Currency is JPY
2,870.00
-49.00 (-1.68%)
At close: Jun 8, 2026

QPS Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 20262,772.002,923.002,695.002,870.002,870.00-1.68%2,974,500
Jun 5, 20262,995.003,165.002,833.002,919.002,919.007.32%3,751,100
Jun 4, 20262,748.002,783.002,600.002,720.002,720.00-9.27%3,895,500
Jun 3, 20263,150.003,160.002,894.002,998.002,998.00-2.66%2,733,500
Jun 2, 20263,145.003,185.002,900.003,080.003,080.00-11.87%4,760,900
Jun 1, 20263,945.003,990.003,425.003,495.003,495.00-13.92%3,531,300
May 29, 20264,335.004,485.003,915.004,060.004,060.00-6.99%4,229,900
May 28, 20264,135.004,460.004,075.004,365.004,365.003.93%3,051,500
May 27, 20264,410.004,475.004,080.004,200.004,200.00-3,649,100
May 26, 20263,890.004,215.003,705.004,200.004,200.006.87%3,107,500
May 25, 20263,935.004,060.003,780.003,930.003,930.005.50%3,788,800
May 22, 20263,435.003,850.003,385.003,725.003,725.008.44%3,413,500
May 21, 20263,380.003,505.003,175.003,435.003,435.006.02%1,954,800
May 20, 20263,495.003,510.003,220.003,240.003,240.00-9.12%2,315,600
May 19, 20263,370.003,680.003,320.003,565.003,565.0010.37%3,505,600
May 18, 20263,350.003,350.003,170.003,230.003,230.00-2.12%1,295,100
May 15, 20263,320.003,485.003,230.003,300.003,300.000.61%2,389,500
May 14, 20263,235.003,440.003,175.003,280.003,280.005.13%3,181,800
May 13, 20262,907.003,145.002,868.003,120.003,120.005.62%1,943,400
May 12, 20263,040.003,070.002,840.002,954.002,954.00-1.20%2,640,800
May 11, 20262,950.003,065.002,949.002,990.002,990.005.84%2,663,400
May 8, 20262,647.002,840.002,635.002,825.002,825.005.57%2,611,600
May 7, 20262,650.002,708.002,631.002,676.002,676.005.77%1,827,800
May 1, 20262,520.002,596.002,493.002,530.002,530.000.40%1,381,400
Apr 30, 20262,500.002,604.002,473.002,520.002,520.00-0.55%1,937,800
Apr 28, 20262,440.002,564.002,432.002,534.002,534.004.58%1,767,500
Apr 27, 20262,595.002,616.002,404.002,423.002,423.00-6.09%1,962,000
Apr 24, 20262,570.002,630.002,477.002,580.002,580.00-0.08%2,251,800
Apr 23, 20262,686.002,726.002,501.002,582.002,582.00-3.26%2,098,400
Apr 22, 20262,783.002,793.002,652.002,669.002,669.00-2.95%2,316,600
Apr 21, 20262,690.002,771.002,650.002,750.002,750.003.42%2,367,700
Apr 20, 20262,675.002,740.002,596.002,659.002,659.000.45%2,674,500
Apr 17, 20262,677.002,714.002,581.002,647.002,647.000.65%2,059,500
Apr 16, 20262,564.002,644.002,530.002,630.002,630.004.61%2,197,200
Apr 15, 20262,645.002,745.002,496.002,514.002,514.00-3.68%3,758,500
Apr 14, 20262,768.002,780.002,543.002,610.002,610.00-6.35%5,579,800
Apr 13, 20262,782.002,839.002,732.002,787.002,787.00-1.59%2,936,400
Apr 10, 20262,665.002,854.002,660.002,832.002,832.009.22%5,242,000
Apr 9, 20262,677.002,685.002,576.002,593.002,593.00-4.03%2,572,600
Apr 8, 20262,554.002,715.002,512.002,702.002,702.0010.11%3,994,200
Apr 7, 20262,423.002,490.002,394.002,454.002,454.001.70%2,155,700
Apr 6, 20262,370.002,463.002,366.002,413.002,413.005.05%1,995,200
Apr 3, 20262,381.002,388.002,289.002,297.002,297.000.70%2,165,500
Apr 2, 20262,303.002,449.002,269.002,281.002,281.002.20%4,100,700
Apr 1, 20262,200.002,245.002,150.002,232.002,232.008.19%1,582,600
Mar 31, 20262,134.002,155.002,063.002,063.002,063.00-3.28%1,903,700
Mar 30, 20262,198.002,222.002,086.002,133.002,133.00-7.18%2,411,400
Mar 27, 20262,347.002,400.002,281.002,298.002,298.00-2.75%1,653,900
Mar 26, 20262,485.002,488.002,335.002,363.002,363.00-4.72%1,898,900
Mar 25, 20262,345.002,504.002,300.002,480.002,480.009.01%2,293,000