Japan PC Service Co., Ltd. (XNGO:6025)
Japan · Delayed Price · Currency is JPY 660.00
+14.00 (2.17%)
At close: Jun 5, 2026
Japan PC Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | -2.86% | 800 |
| Jun 1, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 1.53% | 100 |
| May 29, 2026 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | -4.38% | 200 |
| May 28, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0.44% | 300 |
| May 27, 2026 | 682.00 | 682.00 | 682.00 | 682.00 | 682.00 | - | 400 |
| May 26, 2026 | 655.00 | 682.00 | 655.00 | 682.00 | 682.00 | -0.44% | 300 |
| May 25, 2026 | 682.00 | 685.00 | 682.00 | 685.00 | 685.00 | 0.59% | 400 |
| May 22, 2026 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | 0.44% | 300 |
| May 18, 2026 | 640.00 | 678.00 | 639.00 | 678.00 | 678.00 | 4.31% | 800 |
| May 13, 2026 | 650.00 | 650.00 | 624.00 | 650.00 | 650.00 | - | 1,600 |
| May 11, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 1,700 |
| May 8, 2026 | 631.00 | 653.00 | 631.00 | 650.00 | 650.00 | 1.09% | 1,400 |
| May 7, 2026 | 655.00 | 655.00 | 643.00 | 643.00 | 643.00 | -0.31% | 1,000 |
| May 1, 2026 | 653.00 | 655.00 | 641.00 | 645.00 | 645.00 | 0.31% | 9,300 |
| Apr 28, 2026 | 678.00 | 678.00 | 643.00 | 643.00 | 643.00 | -5.16% | 3,900 |
| Apr 27, 2026 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | - | 500 |
| Apr 24, 2026 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | -1.74% | 300 |
| Apr 22, 2026 | 665.00 | 690.00 | 665.00 | 690.00 | 690.00 | 3.60% | 2,700 |
| Apr 21, 2026 | 680.00 | 680.00 | 666.00 | 666.00 | 666.00 | -1.91% | 1,400 |
| Apr 20, 2026 | 680.00 | 680.00 | 679.00 | 679.00 | 679.00 | 2.11% | 400 |
| Apr 17, 2026 | 666.00 | 667.00 | 665.00 | 665.00 | 665.00 | -1.19% | 1,700 |
| Apr 16, 2026 | 664.00 | 673.00 | 663.00 | 673.00 | 673.00 | 0.30% | 300 |
| Apr 15, 2026 | 683.00 | 683.00 | 671.00 | 671.00 | 671.00 | -1.18% | 1,000 |
| Apr 13, 2026 | 670.00 | 679.00 | 670.00 | 679.00 | 679.00 | 1.95% | 300 |
| Apr 10, 2026 | 674.00 | 674.00 | 666.00 | 666.00 | 666.00 | - | 600 |
| Apr 9, 2026 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | 0.76% | 100 |
| Apr 7, 2026 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | 1.38% | 100 |
| Apr 3, 2026 | 652.00 | 664.00 | 652.00 | 652.00 | 652.00 | 0.31% | 700 |
| Apr 2, 2026 | 658.00 | 658.00 | 640.00 | 650.00 | 650.00 | -1.22% | 1,400 |
| Apr 1, 2026 | 648.00 | 670.00 | 648.00 | 658.00 | 658.00 | 2.65% | 1,900 |
| Mar 31, 2026 | 666.00 | 669.00 | 640.00 | 641.00 | 641.00 | -2.14% | 2,800 |
| Mar 30, 2026 | 650.00 | 655.00 | 649.00 | 655.00 | 655.00 | -1.65% | 1,700 |
| Mar 27, 2026 | 662.00 | 666.00 | 662.00 | 666.00 | 666.00 | 0.60% | 800 |
| Mar 26, 2026 | 664.00 | 664.00 | 662.00 | 662.00 | 662.00 | -1.05% | 500 |
| Mar 25, 2026 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | 1.06% | 300 |
| Mar 24, 2026 | 662.00 | 679.00 | 661.00 | 662.00 | 662.00 | -2.22% | 4,300 |
| Mar 23, 2026 | 669.00 | 677.00 | 669.00 | 677.00 | 677.00 | -0.88% | 300 |
| Mar 19, 2026 | 683.00 | 683.00 | 683.00 | 683.00 | 683.00 | - | 200 |
| Mar 18, 2026 | 683.00 | 683.00 | 683.00 | 683.00 | 683.00 | - | 400 |
| Mar 17, 2026 | 680.00 | 684.00 | 680.00 | 683.00 | 683.00 | 1.94% | 500 |
| Mar 16, 2026 | 700.00 | 700.00 | 663.00 | 670.00 | 670.00 | -4.15% | 5,100 |
| Mar 13, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 0.72% | 100 |
| Mar 11, 2026 | 697.00 | 728.00 | 694.00 | 694.00 | 694.00 | -5.32% | 2,200 |
| Mar 10, 2026 | 685.00 | 733.00 | 685.00 | 733.00 | 733.00 | 7.01% | 2,600 |
| Mar 6, 2026 | 636.00 | 700.00 | 636.00 | 685.00 | 685.00 | 4.42% | 1,600 |
| Mar 3, 2026 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | -1.50% | 100 |
| Mar 2, 2026 | 740.00 | 741.00 | 666.00 | 666.00 | 666.00 | -3.20% | 1,700 |
| Feb 27, 2026 | 689.00 | 689.00 | 688.00 | 688.00 | 688.00 | -0.15% | 1,700 |
| Feb 25, 2026 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | -0.72% | 100 |
| Feb 24, 2026 | 675.00 | 694.00 | 675.00 | 694.00 | 694.00 | 7.60% | 200 |