QPS Holdings Inc. (TYO:464A)
Japan · Delayed Price · Currency is JPY 1,874.00
+8.00 (0.43%)
At close: Jun 29, 2026
QPS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 3,150.00 | 3,160.00 | 2,894.00 | 2,998.00 | 2,998.00 | -2.66% | 2,733,500 |
| Jun 2, 2026 | 3,145.00 | 3,185.00 | 2,900.00 | 3,080.00 | 3,080.00 | -11.87% | 4,760,900 |
| Jun 1, 2026 | 3,945.00 | 3,990.00 | 3,425.00 | 3,495.00 | 3,495.00 | -13.92% | 3,531,300 |
| May 29, 2026 | 4,335.00 | 4,485.00 | 3,915.00 | 4,060.00 | 4,060.00 | -6.99% | 4,229,900 |
| May 28, 2026 | 4,135.00 | 4,460.00 | 4,075.00 | 4,365.00 | 4,365.00 | 3.93% | 3,051,500 |
| May 27, 2026 | 4,410.00 | 4,475.00 | 4,080.00 | 4,200.00 | 4,200.00 | - | 3,649,100 |
| May 26, 2026 | 3,890.00 | 4,215.00 | 3,705.00 | 4,200.00 | 4,200.00 | 6.87% | 3,107,500 |
| May 25, 2026 | 3,935.00 | 4,060.00 | 3,780.00 | 3,930.00 | 3,930.00 | 5.50% | 3,788,800 |
| May 22, 2026 | 3,435.00 | 3,850.00 | 3,385.00 | 3,725.00 | 3,725.00 | 8.44% | 3,413,500 |
| May 21, 2026 | 3,380.00 | 3,505.00 | 3,175.00 | 3,435.00 | 3,435.00 | 6.02% | 1,954,800 |
| May 20, 2026 | 3,495.00 | 3,510.00 | 3,220.00 | 3,240.00 | 3,240.00 | -9.12% | 2,315,600 |
| May 19, 2026 | 3,370.00 | 3,680.00 | 3,320.00 | 3,565.00 | 3,565.00 | 10.37% | 3,505,600 |
| May 18, 2026 | 3,350.00 | 3,350.00 | 3,170.00 | 3,230.00 | 3,230.00 | -2.12% | 1,295,100 |
| May 15, 2026 | 3,320.00 | 3,485.00 | 3,230.00 | 3,300.00 | 3,300.00 | 0.61% | 2,389,500 |
| May 14, 2026 | 3,235.00 | 3,440.00 | 3,175.00 | 3,280.00 | 3,280.00 | 5.13% | 3,181,800 |
| May 13, 2026 | 2,907.00 | 3,145.00 | 2,868.00 | 3,120.00 | 3,120.00 | 5.62% | 1,943,400 |
| May 12, 2026 | 3,040.00 | 3,070.00 | 2,840.00 | 2,954.00 | 2,954.00 | -1.20% | 2,640,800 |
| May 11, 2026 | 2,950.00 | 3,065.00 | 2,949.00 | 2,990.00 | 2,990.00 | 5.84% | 2,663,400 |
| May 8, 2026 | 2,647.00 | 2,840.00 | 2,635.00 | 2,825.00 | 2,825.00 | 5.57% | 2,611,600 |
| May 7, 2026 | 2,650.00 | 2,708.00 | 2,631.00 | 2,676.00 | 2,676.00 | 5.77% | 1,827,800 |
| May 1, 2026 | 2,520.00 | 2,596.00 | 2,493.00 | 2,530.00 | 2,530.00 | 0.40% | 1,381,400 |
| Apr 30, 2026 | 2,500.00 | 2,604.00 | 2,473.00 | 2,520.00 | 2,520.00 | -0.55% | 1,937,800 |
| Apr 28, 2026 | 2,440.00 | 2,564.00 | 2,432.00 | 2,534.00 | 2,534.00 | 4.58% | 1,767,500 |
| Apr 27, 2026 | 2,595.00 | 2,616.00 | 2,404.00 | 2,423.00 | 2,423.00 | -6.09% | 1,962,000 |
| Apr 24, 2026 | 2,570.00 | 2,630.00 | 2,477.00 | 2,580.00 | 2,580.00 | -0.08% | 2,251,800 |
| Apr 23, 2026 | 2,686.00 | 2,726.00 | 2,501.00 | 2,582.00 | 2,582.00 | -3.26% | 2,098,400 |
| Apr 22, 2026 | 2,783.00 | 2,793.00 | 2,652.00 | 2,669.00 | 2,669.00 | -2.95% | 2,316,600 |
| Apr 21, 2026 | 2,690.00 | 2,771.00 | 2,650.00 | 2,750.00 | 2,750.00 | 3.42% | 2,367,700 |
| Apr 20, 2026 | 2,675.00 | 2,740.00 | 2,596.00 | 2,659.00 | 2,659.00 | 0.45% | 2,674,500 |
| Apr 17, 2026 | 2,677.00 | 2,714.00 | 2,581.00 | 2,647.00 | 2,647.00 | 0.65% | 2,059,500 |
| Apr 16, 2026 | 2,564.00 | 2,644.00 | 2,530.00 | 2,630.00 | 2,630.00 | 4.61% | 2,197,200 |
| Apr 15, 2026 | 2,645.00 | 2,745.00 | 2,496.00 | 2,514.00 | 2,514.00 | -3.68% | 3,758,500 |