Japan PC Service Co., Ltd. (XNGO:6025)
Japan · Delayed Price · Currency is JPY 750.00
-2.00 (-0.27%)
At close: Jul 17, 2026
Japan PC Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | 1.21% | 100 |
| Jun 5, 2026 | 656.00 | 660.00 | 656.00 | 660.00 | 660.00 | 2.17% | 800 |
| 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 |