QPS Holdings Inc. (TYO:464A)
Japan · Delayed Price · Currency is JPY 1,852.00
+37.00 (2.04%)
Aug 17, 2026, 10:22 AM JST
QPS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,787.00 | 1,861.00 | 1,760.00 | 1,815.00 | 1,815.00 | 2.02% | 1,375,300 |
| Aug 13, 2026 | 1,745.00 | 1,804.00 | 1,725.00 | 1,779.00 | 1,779.00 | -0.89% | 1,275,000 |
| Aug 12, 2026 | 1,670.00 | 1,799.00 | 1,660.00 | 1,795.00 | 1,795.00 | 7.49% | 1,835,400 |
| Aug 10, 2026 | 1,700.00 | 1,720.00 | 1,654.00 | 1,670.00 | 1,670.00 | 1.64% | 1,523,100 |
| Aug 7, 2026 | 1,679.00 | 1,713.00 | 1,611.00 | 1,643.00 | 1,643.00 | -0.18% | 1,379,000 |
| Aug 6, 2026 | 1,619.00 | 1,684.00 | 1,607.00 | 1,646.00 | 1,646.00 | -1.44% | 1,050,700 |
| Aug 5, 2026 | 1,601.00 | 1,692.00 | 1,592.00 | 1,670.00 | 1,670.00 | 5.03% | 1,501,300 |
| Aug 4, 2026 | 1,560.00 | 1,618.00 | 1,540.00 | 1,590.00 | 1,590.00 | 4.06% | 1,294,700 |
| Aug 3, 2026 | 1,500.00 | 1,545.00 | 1,470.00 | 1,528.00 | 1,528.00 | -0.59% | 1,013,700 |
| Jul 31, 2026 | 1,468.00 | 1,552.00 | 1,423.00 | 1,537.00 | 1,537.00 | 10.73% | 1,754,700 |
| Jul 30, 2026 | 1,380.00 | 1,453.00 | 1,371.00 | 1,388.00 | 1,388.00 | 1.24% | 1,315,200 |
| Jul 29, 2026 | 1,487.00 | 1,501.00 | 1,351.00 | 1,371.00 | 1,371.00 | -9.62% | 2,379,800 |
| Jul 28, 2026 | 1,541.00 | 1,548.00 | 1,480.00 | 1,517.00 | 1,517.00 | 5.13% | 2,723,400 |
| Jul 27, 2026 | 1,478.00 | 1,478.00 | 1,415.00 | 1,443.00 | 1,443.00 | -4.37% | 2,089,100 |
| Jul 24, 2026 | 1,590.00 | 1,594.00 | 1,485.00 | 1,509.00 | 1,509.00 | -6.85% | 2,223,400 |
| Jul 23, 2026 | 1,605.00 | 1,654.00 | 1,604.00 | 1,620.00 | 1,620.00 | -0.06% | 844,400 |
| Jul 22, 2026 | 1,685.00 | 1,747.00 | 1,617.00 | 1,621.00 | 1,621.00 | -1.46% | 1,780,800 |
| Jul 21, 2026 | 1,612.00 | 1,652.00 | 1,580.00 | 1,645.00 | 1,645.00 | 3.01% | 1,073,700 |
| Jul 17, 2026 | 1,664.00 | 1,664.00 | 1,577.00 | 1,597.00 | 1,597.00 | -8.06% | 2,776,400 |
| Jul 16, 2026 | 1,867.00 | 1,875.00 | 1,733.00 | 1,737.00 | 1,737.00 | -7.90% | 1,950,000 |
| Jul 15, 2026 | 1,845.00 | 1,906.00 | 1,800.00 | 1,886.00 | 1,886.00 | 2.28% | 2,237,300 |
| Jul 14, 2026 | 1,800.00 | 1,849.00 | 1,763.00 | 1,844.00 | 1,844.00 | 1.26% | 1,375,300 |
| Jul 13, 2026 | 1,840.00 | 1,941.00 | 1,811.00 | 1,821.00 | 1,821.00 | -0.65% | 1,283,800 |
| Jul 10, 2026 | 1,843.00 | 1,875.00 | 1,797.00 | 1,833.00 | 1,833.00 | 0.44% | 848,600 |
| Jul 9, 2026 | 1,801.00 | 1,842.00 | 1,770.00 | 1,825.00 | 1,825.00 | 1.56% | 1,378,700 |
| Jul 8, 2026 | 1,890.00 | 1,890.00 | 1,789.00 | 1,797.00 | 1,797.00 | -7.75% | 2,121,700 |
| Jul 7, 2026 | 2,020.00 | 2,021.00 | 1,947.00 | 1,948.00 | 1,948.00 | -5.16% | 1,311,100 |
| Jul 6, 2026 | 2,098.00 | 2,137.00 | 2,026.00 | 2,054.00 | 2,054.00 | -2.10% | 1,372,400 |
| Jul 3, 2026 | 1,984.00 | 2,104.00 | 1,974.00 | 2,098.00 | 2,098.00 | 5.80% | 1,696,900 |
| Jul 2, 2026 | 2,070.00 | 2,112.00 | 1,976.00 | 1,983.00 | 1,983.00 | 3.93% | 2,522,900 |
| Jul 1, 2026 | 1,938.00 | 1,948.00 | 1,871.00 | 1,908.00 | 1,908.00 | -2.05% | 1,232,500 |
| Jun 30, 2026 | 1,954.00 | 1,997.00 | 1,906.00 | 1,948.00 | 1,948.00 | 3.95% | 1,549,500 |
| Jun 29, 2026 | 1,906.00 | 1,938.00 | 1,841.00 | 1,874.00 | 1,874.00 | 0.43% | 1,730,000 |
| Jun 26, 2026 | 1,975.00 | 1,980.00 | 1,854.00 | 1,866.00 | 1,866.00 | -6.04% | 2,150,600 |
| Jun 25, 2026 | 1,950.00 | 2,024.00 | 1,945.00 | 1,986.00 | 1,986.00 | 1.12% | 1,653,400 |
| Jun 24, 2026 | 2,050.00 | 2,055.00 | 1,960.00 | 1,964.00 | 1,964.00 | -2.34% | 1,828,500 |
| Jun 23, 2026 | 2,232.00 | 2,232.00 | 2,011.00 | 2,011.00 | 2,011.00 | -11.68% | 2,661,500 |
| Jun 22, 2026 | 2,180.00 | 2,333.00 | 2,170.00 | 2,277.00 | 2,277.00 | 4.45% | 1,737,000 |
| Jun 19, 2026 | 2,227.00 | 2,242.00 | 2,151.00 | 2,180.00 | 2,180.00 | -3.15% | 1,497,500 |
| Jun 18, 2026 | 2,252.00 | 2,336.00 | 2,215.00 | 2,251.00 | 2,251.00 | 2.23% | 1,841,200 |
| Jun 17, 2026 | 2,380.00 | 2,430.00 | 2,166.00 | 2,202.00 | 2,202.00 | -3.42% | 2,611,600 |
| Jun 16, 2026 | 2,424.00 | 2,424.00 | 2,247.00 | 2,280.00 | 2,280.00 | -1.89% | 2,807,700 |
| Jun 15, 2026 | 2,746.00 | 2,749.00 | 2,307.00 | 2,324.00 | 2,324.00 | -16.76% | 5,799,400 |
| Jun 12, 2026 | 2,807.00 | 2,839.00 | 2,685.00 | 2,792.00 | 2,792.00 | 7.10% | 2,837,500 |
| Jun 11, 2026 | 2,483.00 | 2,629.00 | 2,430.00 | 2,607.00 | 2,607.00 | 2.92% | 2,251,600 |
| Jun 10, 2026 | 2,611.00 | 2,630.00 | 2,461.00 | 2,533.00 | 2,533.00 | -4.81% | 2,352,800 |
| Jun 9, 2026 | 2,920.00 | 2,921.00 | 2,620.00 | 2,661.00 | 2,661.00 | -7.28% | 2,394,900 |
| Jun 8, 2026 | 2,772.00 | 2,923.00 | 2,695.00 | 2,870.00 | 2,870.00 | -1.68% | 2,974,500 |
| Jun 5, 2026 | 2,995.00 | 3,165.00 | 2,833.00 | 2,919.00 | 2,919.00 | 7.32% | 3,751,100 |
| Jun 4, 2026 | 2,748.00 | 2,783.00 | 2,600.00 | 2,720.00 | 2,720.00 | -9.27% | 3,895,500 |