QPS Holdings Inc. (TYO:464A)
Japan · Delayed Price · Currency is JPY 1,749.00
-4.00 (-0.23%)
Sep 25, 2026, 3:30 PM JST
QPS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,762.00 | 1,762.00 | 1,685.00 | 1,749.00 | 1,749.00 | -0.23% | 978,100 |
| Sep 24, 2026 | 1,800.00 | 1,810.00 | 1,744.00 | 1,753.00 | 1,753.00 | -1.24% | 1,057,400 |
| Sep 18, 2026 | 1,715.00 | 1,787.00 | 1,703.00 | 1,775.00 | 1,775.00 | 4.97% | 1,551,500 |
| Sep 17, 2026 | 1,695.00 | 1,723.00 | 1,680.00 | 1,691.00 | 1,691.00 | 0.89% | 970,600 |
| Sep 16, 2026 | 1,647.00 | 1,687.00 | 1,642.00 | 1,676.00 | 1,676.00 | 0.36% | 892,400 |
| Sep 15, 2026 | 1,668.00 | 1,691.00 | 1,626.00 | 1,670.00 | 1,670.00 | 1.27% | 860,500 |
| Sep 14, 2026 | 1,602.00 | 1,668.00 | 1,595.00 | 1,649.00 | 1,649.00 | 1.48% | 1,094,000 |
| Sep 11, 2026 | 1,578.00 | 1,632.00 | 1,570.00 | 1,625.00 | 1,625.00 | -1.52% | 1,208,700 |
| Sep 10, 2026 | 1,681.00 | 1,709.00 | 1,615.00 | 1,650.00 | 1,650.00 | -3.73% | 1,474,200 |
| Sep 9, 2026 | 1,729.00 | 1,754.00 | 1,682.00 | 1,714.00 | 1,714.00 | -0.35% | 1,222,600 |
| Sep 8, 2026 | 1,741.00 | 1,792.00 | 1,715.00 | 1,720.00 | 1,720.00 | -2.44% | 883,200 |
| Sep 7, 2026 | 1,801.00 | 1,822.00 | 1,753.00 | 1,763.00 | 1,763.00 | 2.74% | 1,037,400 |
| Sep 4, 2026 | 1,706.00 | 1,732.00 | 1,691.00 | 1,716.00 | 1,716.00 | 0.65% | 746,000 |
| Sep 3, 2026 | 1,760.00 | 1,785.00 | 1,697.00 | 1,705.00 | 1,705.00 | -2.57% | 1,074,400 |
| Sep 2, 2026 | 1,780.00 | 1,790.00 | 1,717.00 | 1,750.00 | 1,750.00 | -3.85% | 1,174,500 |
| Sep 1, 2026 | 1,809.00 | 1,826.00 | 1,775.00 | 1,820.00 | 1,820.00 | 1.28% | 1,239,600 |
| Aug 31, 2026 | 1,850.00 | 1,865.00 | 1,792.00 | 1,797.00 | 1,797.00 | -6.41% | 3,228,300 |
| Aug 28, 2026 | 1,885.00 | 1,945.00 | 1,851.00 | 1,920.00 | 1,920.00 | 3.06% | 1,560,800 |
| Aug 27, 2026 | 1,849.00 | 1,883.00 | 1,819.00 | 1,863.00 | 1,863.00 | 1.47% | 1,428,500 |
| Aug 26, 2026 | 1,785.00 | 1,847.00 | 1,785.00 | 1,836.00 | 1,836.00 | 2.86% | 1,342,500 |
| Aug 25, 2026 | 1,681.00 | 1,791.00 | 1,680.00 | 1,785.00 | 1,785.00 | 5.06% | 1,315,100 |
| Aug 24, 2026 | 1,795.00 | 1,810.00 | 1,697.00 | 1,699.00 | 1,699.00 | -4.87% | 1,556,600 |
| Aug 21, 2026 | 1,810.00 | 1,818.00 | 1,754.00 | 1,786.00 | 1,786.00 | -2.93% | 1,296,000 |
| Aug 20, 2026 | 1,800.00 | 1,845.00 | 1,748.00 | 1,840.00 | 1,840.00 | 3.37% | 1,156,300 |
| Aug 19, 2026 | 1,750.00 | 1,843.00 | 1,750.00 | 1,780.00 | 1,780.00 | -2.47% | 1,437,600 |
| Aug 18, 2026 | 1,853.00 | 1,925.00 | 1,816.00 | 1,825.00 | 1,825.00 | -1.14% | 1,914,400 |
| Aug 17, 2026 | 1,855.00 | 1,908.00 | 1,827.00 | 1,846.00 | 1,846.00 | 1.71% | 1,122,300 |
| 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 |