Skip to main content
logo
QPS Holdings Inc. (TYO:464A)
Japan flag Japan · Delayed Price · Currency is JPY
3,550.00
+320.00 (9.91%)
Last updated: May 19, 2026, 2:32 PM JST

QPS Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20263,230.003,665.003,230.003,575.00-10.68%408,000
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
Mar 24, 20262,402.002,402.002,191.002,275.002,275.00-0.13%1,849,600
Mar 23, 20262,470.002,484.002,260.002,278.002,278.00-8.99%2,703,800
Mar 19, 20262,582.002,698.002,473.002,503.002,503.00-4.90%4,454,200
Mar 18, 20262,404.002,632.002,402.002,632.002,632.0016.46%5,297,200
Mar 17, 20262,319.002,362.002,241.002,260.002,260.00-1.53%1,903,500
Mar 16, 20262,200.002,327.002,188.002,295.002,295.003.61%1,762,100
Mar 13, 20262,021.002,305.002,020.002,215.002,215.006.95%2,624,200
Mar 12, 20262,080.002,117.002,048.002,071.002,071.00-2.77%902,900
Mar 11, 20262,063.002,173.002,046.002,130.002,130.003.95%1,294,800
Mar 10, 20262,000.002,084.001,981.002,049.002,049.005.29%1,207,200
Mar 9, 20262,000.002,049.001,890.001,946.001,946.00-6.40%2,197,600
Mar 6, 20262,066.002,104.002,005.002,079.002,079.00-1.28%1,146,100
Mar 5, 20262,101.002,155.002,033.002,106.002,106.004.78%2,114,200
Mar 4, 20262,130.002,246.001,980.002,010.002,010.00-6.29%3,072,400