Japan PC Service Co., Ltd. (XNGO:6025)
Japan · Delayed Price · Currency is JPY 638.00
-16.00 (-2.45%)
At close: Sep 1, 2026
Japan PC Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 660.00 | 662.00 | 637.00 | 638.00 | 638.00 | -2.45% | 16,900 |
| Aug 31, 2026 | 665.00 | 665.00 | 650.00 | 654.00 | 654.00 | -1.21% | 3,600 |
| Aug 28, 2026 | 686.00 | 686.00 | 650.00 | 662.00 | 662.00 | -4.89% | 14,700 |
| Aug 27, 2026 | 740.00 | 744.00 | 696.00 | 696.00 | 696.00 | -5.82% | 4,600 |
| Aug 26, 2026 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | -0.40% | 100 |
| Aug 25, 2026 | 756.00 | 756.00 | 733.00 | 742.00 | 742.00 | -0.54% | 800 |
| Aug 24, 2026 | 741.00 | 746.00 | 720.00 | 746.00 | 746.00 | 0.40% | 2,400 |
| Aug 19, 2026 | 743.00 | 745.00 | 743.00 | 743.00 | 743.00 | -0.40% | 300 |
| Aug 18, 2026 | 747.00 | 747.00 | 746.00 | 746.00 | 746.00 | - | 200 |
| Aug 17, 2026 | 733.00 | 746.00 | 733.00 | 746.00 | 746.00 | -3.12% | 2,000 |
| Aug 14, 2026 | 740.00 | 770.00 | 740.00 | 770.00 | 770.00 | -0.90% | 300 |
| Aug 13, 2026 | 763.00 | 777.00 | 763.00 | 777.00 | 777.00 | 1.83% | 500 |
| Aug 12, 2026 | 757.00 | 763.00 | 748.00 | 763.00 | 763.00 | 2.83% | 1,300 |
| Aug 10, 2026 | 735.00 | 742.00 | 735.00 | 742.00 | 742.00 | 0.95% | 1,200 |
| Aug 7, 2026 | 730.00 | 735.00 | 730.00 | 735.00 | 735.00 | 1.24% | 500 |
| Aug 6, 2026 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | -0.68% | 200 |
| Aug 5, 2026 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | -0.68% | 100 |
| Aug 3, 2026 | 753.00 | 753.00 | 736.00 | 736.00 | 736.00 | -2.39% | 1,000 |
| Jul 31, 2026 | 784.00 | 784.00 | 754.00 | 754.00 | 754.00 | -3.33% | 600 |
| Jul 29, 2026 | 795.00 | 795.00 | 780.00 | 780.00 | 780.00 | - | 300 |
| Jul 28, 2026 | 750.00 | 789.00 | 750.00 | 780.00 | 780.00 | 4.00% | 1,300 |
| Jul 24, 2026 | 745.00 | 765.00 | 715.00 | 750.00 | 750.00 | -3.23% | 3,300 |
| Jul 23, 2026 | 770.00 | 782.00 | 770.00 | 775.00 | 775.00 | -3.13% | 2,200 |
| Jul 22, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 3.23% | 200 |
| Jul 21, 2026 | 777.00 | 800.00 | 775.00 | 775.00 | 775.00 | 3.33% | 3,200 |
| Jul 17, 2026 | 752.00 | 752.00 | 750.00 | 750.00 | 750.00 | -0.27% | 1,500 |
| Jul 16, 2026 | 761.00 | 761.00 | 752.00 | 752.00 | 752.00 | -1.18% | 1,600 |
| Jul 15, 2026 | 777.00 | 780.00 | 761.00 | 761.00 | 761.00 | 0.93% | 3,400 |
| Jul 14, 2026 | 750.00 | 766.00 | 743.00 | 754.00 | 754.00 | 1.48% | 1,600 |
| Jul 13, 2026 | 743.00 | 753.00 | 743.00 | 743.00 | 743.00 | 2.48% | 1,300 |
| Jul 10, 2026 | 733.00 | 750.00 | 705.00 | 725.00 | 725.00 | 3.57% | 2,200 |
| Jul 9, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 2.19% | 700 |
| Jul 8, 2026 | 680.00 | 700.00 | 680.00 | 685.00 | 685.00 | 4.58% | 2,000 |
| Jul 7, 2026 | 654.00 | 655.00 | 654.00 | 655.00 | 655.00 | 0.61% | 600 |
| Jul 6, 2026 | 660.00 | 664.00 | 647.00 | 651.00 | 651.00 | -1.21% | 2,000 |
| Jul 3, 2026 | 650.00 | 659.00 | 650.00 | 659.00 | 659.00 | 1.85% | 600 |
| Jul 2, 2026 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | -1.52% | 700 |
| Jun 30, 2026 | 650.00 | 657.00 | 643.00 | 657.00 | 657.00 | 1.23% | 1,200 |
| Jun 29, 2026 | 664.00 | 664.00 | 649.00 | 649.00 | 649.00 | -1.52% | 1,000 |
| Jun 26, 2026 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | 0.92% | 500 |
| Jun 25, 2026 | 654.00 | 654.00 | 645.00 | 653.00 | 653.00 | -1.06% | 600 |
| Jun 24, 2026 | 647.00 | 660.00 | 647.00 | 660.00 | 660.00 | -0.75% | 500 |
| Jun 23, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0.76% | 300 |
| Jun 22, 2026 | 650.00 | 660.00 | 650.00 | 660.00 | 660.00 | 1.54% | 200 |
| Jun 19, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0.15% | 200 |
| Jun 18, 2026 | 649.00 | 649.00 | 646.00 | 649.00 | 649.00 | 1.41% | 800 |
| Jun 17, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 100 |
| Jun 16, 2026 | 680.00 | 680.00 | 640.00 | 640.00 | 640.00 | -5.88% | 5,900 |
| Jun 15, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 1.80% | 200 |
| Jun 10, 2026 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | - | 100 |