Japan PC Service Co., Ltd. (XNGO:6025)
Japan · Delayed Price · Currency is JPY 674.00
-6.00 (-0.88%)
At close: Nov 27, 2025
Japan PC Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 673.00 | 674.00 | 673.00 | 674.00 | 674.00 | -0.88% | 200 |
| Nov 25, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0.44% | 400 |
| Nov 21, 2025 | 681.00 | 681.00 | 677.00 | 677.00 | 677.00 | 0.15% | 200 |
| Nov 20, 2025 | 700.00 | 700.00 | 676.00 | 676.00 | 676.00 | -3.29% | 400 |
| Nov 19, 2025 | 673.00 | 699.00 | 670.00 | 699.00 | 699.00 | 2.34% | 800 |
| Nov 17, 2025 | 684.00 | 684.00 | 683.00 | 683.00 | 683.00 | 0.44% | 200 |
| Nov 14, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | 100 |
| Nov 13, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0.89% | 200 |
| Nov 12, 2025 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | - | 500 |
| Nov 11, 2025 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | 1.51% | 400 |
| Nov 10, 2025 | 674.00 | 674.00 | 664.00 | 664.00 | 664.00 | - | 400 |
| Nov 6, 2025 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | -0.15% | 100 |
| Nov 5, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0.91% | 100 |
| Nov 4, 2025 | 652.00 | 659.00 | 652.00 | 659.00 | 659.00 | 0.76% | 200 |
| Oct 30, 2025 | 654.00 | 654.00 | 654.00 | 654.00 | 654.00 | 0.15% | 400 |
| Oct 29, 2025 | 678.00 | 678.00 | 653.00 | 653.00 | 653.00 | -2.39% | 1,400 |
| Oct 28, 2025 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | -2.62% | 100 |
| Oct 27, 2025 | 680.00 | 687.00 | 667.00 | 687.00 | 687.00 | 1.33% | 2,500 |
| Oct 24, 2025 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | 0.15% | 100 |
| Oct 22, 2025 | 675.00 | 677.00 | 666.00 | 677.00 | 677.00 | -0.59% | 3,500 |
| Oct 20, 2025 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | 0.59% | 500 |
| Oct 17, 2025 | 676.00 | 677.00 | 676.00 | 677.00 | 677.00 | 0.15% | 400 |
| Oct 16, 2025 | 680.00 | 680.00 | 676.00 | 676.00 | 676.00 | -0.29% | 500 |
| Oct 15, 2025 | 685.00 | 699.00 | 666.00 | 678.00 | 678.00 | -5.17% | 3,000 |
| Oct 14, 2025 | 723.00 | 723.00 | 708.00 | 715.00 | 715.00 | -1.11% | 1,100 |
| Oct 10, 2025 | 723.00 | 723.00 | 723.00 | 723.00 | 723.00 | - | 300 |
| Oct 9, 2025 | 723.00 | 723.00 | 723.00 | 723.00 | 723.00 | 0.28% | 200 |
| Oct 7, 2025 | 736.00 | 751.00 | 706.00 | 721.00 | 721.00 | 3.30% | 2,100 |
| Oct 6, 2025 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | - | 400 |
| Oct 3, 2025 | 704.00 | 710.00 | 698.00 | 698.00 | 698.00 | -1.41% | 1,800 |
| Oct 1, 2025 | 698.00 | 708.00 | 698.00 | 708.00 | 708.00 | 1.43% | 500 |
| Sep 29, 2025 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | 0.14% | 200 |
| Sep 26, 2025 | 699.00 | 699.00 | 687.00 | 697.00 | 697.00 | - | 600 |
| Sep 25, 2025 | 689.00 | 697.00 | 689.00 | 697.00 | 697.00 | 0.87% | 800 |
| Sep 24, 2025 | 702.00 | 705.00 | 691.00 | 691.00 | 691.00 | -1.85% | 900 |
| Sep 22, 2025 | 718.00 | 729.00 | 704.00 | 704.00 | 704.00 | -0.14% | 800 |
| Sep 19, 2025 | 705.00 | 705.00 | 693.00 | 705.00 | 705.00 | - | 800 |
| Sep 18, 2025 | 699.00 | 705.00 | 689.00 | 705.00 | 705.00 | 1.15% | 800 |
| Sep 17, 2025 | 708.00 | 709.00 | 685.00 | 697.00 | 697.00 | -0.29% | 1,400 |
| Sep 16, 2025 | 701.00 | 701.00 | 679.00 | 699.00 | 699.00 | -0.29% | 1,000 |
| Sep 12, 2025 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | 0.14% | 200 |
| Sep 11, 2025 | 704.00 | 704.00 | 700.00 | 700.00 | 700.00 | 0.86% | 1,400 |
| Sep 10, 2025 | 694.00 | 695.00 | 694.00 | 694.00 | 694.00 | - | 900 |
| Sep 8, 2025 | 700.00 | 700.00 | 678.00 | 694.00 | 694.00 | -1.84% | 4,700 |
| Sep 5, 2025 | 710.00 | 726.00 | 702.00 | 707.00 | 707.00 | -2.88% | 2,300 |
| Sep 4, 2025 | 719.00 | 728.00 | 719.00 | 728.00 | 728.00 | -0.14% | 200 |
| Sep 3, 2025 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 0.55% | 300 |
| Sep 1, 2025 | 725.00 | 747.00 | 725.00 | 725.00 | 725.00 | 2.11% | 1,800 |
| Aug 29, 2025 | 720.00 | 730.00 | 707.00 | 710.00 | 710.00 | 0.14% | 1,300 |
| Aug 28, 2025 | 722.00 | 734.00 | 703.00 | 709.00 | 709.00 | -7.44% | 2,700 |