PCI Hodings INC. 3918
TSE · Japan · Technology Services
¥1,167.00+2.00 (+0.17%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,167.00 | +0.17% | ¥1,165.00 | ¥1,168.00 | ¥1,149.00 | 5.90K |
| 2026-10-01 | ¥1,165.00 | -2.35% | ¥1,189.00 | ¥1,189.00 | ¥1,152.00 | 8.50K |
| 2026-09-30 | ¥1,193.00 | +2.23% | ¥1,172.00 | ¥1,193.00 | ¥1,100.00 | 18.20K |
| 2026-09-29 | ¥1,167.00 | -2.10% | ¥1,190.00 | ¥1,192.00 | ¥1,152.00 | 9.70K |
| 2026-09-28 | ¥1,192.00 | -0.08% | ¥1,207.00 | ¥1,207.00 | ¥1,189.00 | 11.00K |
| 2026-09-25 | ¥1,193.00 | +0.68% | ¥1,185.00 | ¥1,195.00 | ¥1,185.00 | 3.90K |
| 2026-09-24 | ¥1,185.00 | +0.25% | ¥1,181.00 | ¥1,186.00 | ¥1,178.00 | 9.60K |
| 2026-09-18 | ¥1,182.00 | -0.42% | ¥1,198.00 | ¥1,198.00 | ¥1,181.00 | 5.20K |
| 2026-09-17 | ¥1,187.00 | +1.45% | ¥1,194.00 | ¥1,198.00 | ¥1,180.00 | 11.50K |
| 2026-09-16 | ¥1,170.00 | -0.17% | ¥1,172.00 | ¥1,177.00 | ¥1,167.00 | 8.50K |
| 2026-09-15 | ¥1,172.00 | -0.17% | ¥1,174.00 | ¥1,184.00 | ¥1,172.00 | 1.80K |
| 2026-09-14 | ¥1,174.00 | +1.56% | ¥1,156.00 | ¥1,174.00 | ¥1,156.00 | 2.60K |
| 2026-09-11 | ¥1,156.00 | -0.17% | ¥1,150.00 | ¥1,175.00 | ¥1,150.00 | 6.20K |
| 2026-09-10 | ¥1,158.00 | -0.94% | ¥1,165.00 | ¥1,173.00 | ¥1,158.00 | 5.90K |
| 2026-09-09 | ¥1,169.00 | -0.17% | ¥1,169.00 | ¥1,171.00 | ¥1,160.00 | 7.50K |
| 2026-09-08 | ¥1,171.00 | -1.01% | ¥1,177.00 | ¥1,180.00 | ¥1,171.00 | 3.80K |
| 2026-09-07 | ¥1,183.00 | -0.92% | ¥1,194.00 | ¥1,200.00 | ¥1,183.00 | 8.00K |
| 2026-09-04 | ¥1,194.00 | -1.00% | ¥1,206.00 | ¥1,206.00 | ¥1,194.00 | 4.40K |
| 2026-09-03 | ¥1,206.00 | +1.09% | ¥1,193.00 | ¥1,208.00 | ¥1,190.00 | 6.50K |
| 2026-09-02 | ¥1,193.00 | -1.89% | ¥1,207.00 | ¥1,207.00 | ¥1,181.00 | 12.00K |
| 2026-09-01 | ¥1,216.00 | -1.54% | ¥1,235.00 | ¥1,235.00 | ¥1,200.00 | 24.00K |
| 2026-08-31 | ¥1,235.00 | +5.47% | ¥1,163.00 | ¥1,244.00 | ¥1,163.00 | 46.60K |
| 2026-08-28 | ¥1,171.00 | -0.68% | ¥1,179.00 | ¥1,179.00 | ¥1,161.00 | 12.50K |
| 2026-08-27 | ¥1,179.00 | +0.68% | ¥1,179.00 | ¥1,180.00 | ¥1,168.00 | 13.60K |
| 2026-08-26 | ¥1,171.00 | -0.93% | ¥1,195.00 | ¥1,195.00 | ¥1,170.00 | 24.70K |
| 2026-08-25 | ¥1,182.00 | -0.08% | ¥1,189.00 | ¥1,189.00 | ¥1,171.00 | 5.50K |
| 2026-08-24 | ¥1,183.00 | +1.89% | ¥1,175.00 | ¥1,189.00 | ¥1,170.00 | 8.30K |
| 2026-08-21 | ¥1,161.00 | -0.17% | ¥1,164.00 | ¥1,166.00 | ¥1,152.00 | 4.10K |
| 2026-08-20 | ¥1,163.00 | +0.95% | ¥1,152.00 | ¥1,163.00 | ¥1,150.00 | 9.80K |
| 2026-08-19 | ¥1,152.00 | -0.86% | ¥1,163.00 | ¥1,171.00 | ¥1,145.00 | 10.50K |
| 2026-08-18 | ¥1,162.00 | +0.17% | ¥1,161.00 | ¥1,168.00 | ¥1,161.00 | 5.50K |
| 2026-08-17 | ¥1,160.00 | -0.51% | ¥1,166.00 | ¥1,175.00 | ¥1,160.00 | 10.40K |
| 2026-08-14 | ¥1,166.00 | +0.17% | ¥1,159.00 | ¥1,175.00 | ¥1,159.00 | 11.00K |
| 2026-08-13 | ¥1,164.00 | +1.22% | ¥1,146.00 | ¥1,164.00 | ¥1,146.00 | 9.00K |
| 2026-08-12 | ¥1,150.00 | +3.32% | ¥1,115.00 | ¥1,161.00 | ¥1,114.00 | 29.00K |
| 2026-08-10 | ¥1,113.00 | -9.22% | ¥1,106.00 | ¥1,151.00 | ¥1,105.00 | 72.20K |
| 2026-08-07 | ¥1,226.00 | +0.16% | ¥1,220.00 | ¥1,226.00 | ¥1,210.00 | 3.60K |
| 2026-08-06 | ¥1,224.00 | +0.16% | ¥1,211.00 | ¥1,234.00 | ¥1,211.00 | 4.20K |
| 2026-08-05 | ¥1,222.00 | +0.91% | ¥1,203.00 | ¥1,238.00 | ¥1,203.00 | 15.00K |
| 2026-08-04 | ¥1,211.00 | -0.66% | ¥1,221.00 | ¥1,226.00 | ¥1,210.00 | 6.60K |
| 2026-08-03 | ¥1,219.00 | -0.08% | ¥1,220.00 | ¥1,221.00 | ¥1,188.00 | 19.60K |
| 2026-07-31 | ¥1,220.00 | +1.33% | ¥1,230.00 | ¥1,230.00 | ¥1,217.00 | 5.00K |
| 2026-07-30 | ¥1,204.00 | -0.25% | ¥1,206.00 | ¥1,235.00 | ¥1,197.00 | 25.30K |
| 2026-07-29 | ¥1,207.00 | -0.25% | ¥1,208.00 | ¥1,214.00 | ¥1,207.00 | 2.50K |
| 2026-07-28 | ¥1,210.00 | -0.90% | ¥1,220.00 | ¥1,222.00 | ¥1,208.00 | 8.70K |
| 2026-07-27 | ¥1,221.00 | -0.08% | ¥1,235.00 | ¥1,235.00 | ¥1,220.00 | 7.20K |
| 2026-07-24 | ¥1,222.00 | +0.58% | ¥1,215.00 | ¥1,222.00 | ¥1,211.00 | 2.70K |
| 2026-07-23 | ¥1,215.00 | 0.00% | ¥1,215.00 | ¥1,225.00 | ¥1,209.00 | 2.30K |
| 2026-07-22 | ¥1,215.00 | +0.08% | ¥1,202.00 | ¥1,231.00 | ¥1,202.00 | 12.40K |
| 2026-07-21 | ¥1,214.00 | +0.91% | ¥1,203.00 | ¥1,234.00 | ¥1,203.00 | 10.50K |
| 2026-07-17 | ¥1,203.00 | -2.20% | ¥1,222.00 | ¥1,237.00 | ¥1,191.00 | 26.00K |
| 2026-07-16 | ¥1,230.00 | -1.13% | ¥1,244.00 | ¥1,245.00 | ¥1,230.00 | 5.90K |
| 2026-07-15 | ¥1,244.00 | +0.32% | ¥1,240.00 | ¥1,245.00 | ¥1,239.00 | 3.80K |
| 2026-07-14 | ¥1,240.00 | +0.32% | ¥1,244.00 | ¥1,245.00 | ¥1,235.00 | 2.00K |
| 2026-07-13 | ¥1,236.00 | 0.00% | ¥1,245.00 | ¥1,255.00 | ¥1,235.00 | 10.40K |
| 2026-07-10 | ¥1,236.00 | +1.98% | ¥1,212.00 | ¥1,243.00 | ¥1,212.00 | 11.60K |
| 2026-07-09 | ¥1,212.00 | 0.00% | ¥1,212.00 | ¥1,223.00 | ¥1,212.00 | 4.40K |
| 2026-07-08 | ¥1,212.00 | -2.10% | ¥1,238.00 | ¥1,238.00 | ¥1,212.00 | 14.90K |
| 2026-07-07 | ¥1,238.00 | -0.40% | ¥1,249.00 | ¥1,249.00 | ¥1,235.00 | 6.30K |
| 2026-07-06 | ¥1,243.00 | +2.05% | ¥1,227.00 | ¥1,252.00 | ¥1,222.00 | 14.00K |
| 2026-07-03 | ¥1,218.00 | -0.08% | ¥1,219.00 | ¥1,228.00 | ¥1,208.00 | 12.80K |
| 2026-07-02 | ¥1,219.00 | +0.08% | ¥1,206.00 | ¥1,230.00 | ¥1,205.00 | 12.10K |
| 2026-07-01 | ¥1,218.00 | -2.01% | ¥1,222.00 | ¥1,230.00 | ¥1,210.00 | 23.50K |
| 2026-06-30 | ¥1,243.00 | -0.48% | ¥1,259.00 | ¥1,259.00 | ¥1,228.00 | 9.00K |
| 2026-06-29 | ¥1,249.00 | +0.89% | ¥1,257.00 | ¥1,272.00 | ¥1,243.00 | 16.60K |
| 2026-06-26 | ¥1,238.00 | +0.08% | ¥1,250.00 | ¥1,255.00 | ¥1,237.00 | 32.00K |
| 2026-06-25 | ¥1,237.00 | +0.98% | ¥1,227.00 | ¥1,237.00 | ¥1,211.00 | 13.20K |
| 2026-06-24 | ¥1,225.00 | +0.82% | ¥1,209.00 | ¥1,235.00 | ¥1,209.00 | 7.90K |
| 2026-06-23 | ¥1,215.00 | -0.49% | ¥1,235.00 | ¥1,240.00 | ¥1,215.00 | 9.00K |
| 2026-06-22 | ¥1,221.00 | +1.24% | ¥1,227.00 | ¥1,239.00 | ¥1,216.00 | 23.90K |
| 2026-06-19 | ¥1,206.00 | -0.50% | ¥1,218.00 | ¥1,218.00 | ¥1,202.00 | 3.30K |
| 2026-06-18 | ¥1,212.00 | +0.58% | ¥1,208.00 | ¥1,215.00 | ¥1,204.00 | 12.20K |
| 2026-06-17 | ¥1,205.00 | +1.86% | ¥1,189.00 | ¥1,205.00 | ¥1,189.00 | 13.80K |
| 2026-06-16 | ¥1,183.00 | +1.02% | ¥1,182.00 | ¥1,190.00 | ¥1,172.00 | 6.10K |
| 2026-06-15 | ¥1,171.00 | +1.04% | ¥1,175.00 | ¥1,175.00 | ¥1,167.00 | 5.90K |
| 2026-06-12 | ¥1,159.00 | +0.70% | ¥1,165.00 | ¥1,165.00 | ¥1,154.00 | 3.00K |
| 2026-06-11 | ¥1,151.00 | -1.37% | ¥1,167.00 | ¥1,167.00 | ¥1,142.00 | 9.40K |
| 2026-06-10 | ¥1,167.00 | -1.27% | ¥1,165.00 | ¥1,180.00 | ¥1,163.00 | 8.40K |
| 2026-06-09 | ¥1,182.00 | +0.85% | ¥1,172.00 | ¥1,182.00 | ¥1,167.00 | 11.40K |
| 2026-06-08 | ¥1,172.00 | -2.74% | ¥1,190.00 | ¥1,200.00 | ¥1,166.00 | 15.70K |
| 2026-06-05 | ¥1,205.00 | +2.64% | ¥1,174.00 | ¥1,207.00 | ¥1,174.00 | 11.50K |
| 2026-06-04 | ¥1,174.00 | -1.76% | ¥1,184.00 | ¥1,184.00 | ¥1,171.00 | 8.70K |
| 2026-06-03 | ¥1,195.00 | +0.34% | ¥1,198.00 | ¥1,199.00 | ¥1,194.00 | 8.90K |
| 2026-06-02 | ¥1,191.00 | +0.08% | ¥1,185.00 | ¥1,193.00 | ¥1,170.00 | 13.50K |
| 2026-06-01 | ¥1,190.00 | -1.57% | ¥1,207.00 | ¥1,207.00 | ¥1,185.00 | 10.60K |
| 2026-05-29 | ¥1,209.00 | -0.08% | ¥1,209.00 | ¥1,234.00 | ¥1,197.00 | 33.20K |
| 2026-05-28 | ¥1,210.00 | +1.42% | ¥1,181.00 | ¥1,213.00 | ¥1,180.00 | 26.70K |
| 2026-05-27 | ¥1,193.00 | -0.58% | ¥1,195.00 | ¥1,196.00 | ¥1,180.00 | 9.40K |
| 2026-05-26 | ¥1,200.00 | +0.17% | ¥1,212.00 | ¥1,220.00 | ¥1,199.00 | 21.80K |
| 2026-05-25 | ¥1,198.00 | -0.50% | ¥1,225.00 | ¥1,225.00 | ¥1,198.00 | 26.60K |