QPS Holdings, Inc. 464A
TSE · Japan · Electronic Technology
¥1,633.00-40.00 (-2.39%)
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 | ¥1,633.00 | -2.39% | ¥1,666.00 | ¥1,671.00 | ¥1,623.00 | 784.80K |
| 2026-10-01 | ¥1,673.00 | -0.42% | ¥1,670.00 | ¥1,678.00 | ¥1,636.00 | 833.20K |
| 2026-09-30 | ¥1,680.00 | -0.65% | ¥1,690.00 | ¥1,701.00 | ¥1,666.00 | 689.50K |
| 2026-09-29 | ¥1,691.00 | -0.76% | ¥1,691.00 | ¥1,699.00 | ¥1,671.00 |
| 532.40K |
| 2026-09-28 | ¥1,704.00 | -2.57% | ¥1,755.00 | ¥1,760.00 | ¥1,695.00 | 694.90K |
| 2026-09-25 | ¥1,749.00 | -0.23% | ¥1,762.00 | ¥1,762.00 | ¥1,685.00 | 978.10K |
| 2026-09-24 | ¥1,753.00 | -1.24% | ¥1,800.00 | ¥1,810.00 | ¥1,744.00 | 1.06M |
| 2026-09-18 | ¥1,775.00 | +4.97% | ¥1,715.00 | ¥1,787.00 | ¥1,703.00 | 1.55M |
| 2026-09-17 | ¥1,691.00 | +0.89% | ¥1,695.00 | ¥1,723.00 | ¥1,680.00 | 970.60K |
| 2026-09-16 | ¥1,676.00 | +0.36% | ¥1,647.00 | ¥1,687.00 | ¥1,642.00 | 892.40K |
| 2026-09-15 | ¥1,670.00 | +1.27% | ¥1,668.00 | ¥1,691.00 | ¥1,626.00 | 860.50K |
| 2026-09-14 | ¥1,649.00 | +1.48% | ¥1,602.00 | ¥1,668.00 | ¥1,595.00 | 1.09M |
| 2026-09-11 | ¥1,625.00 | -1.52% | ¥1,578.00 | ¥1,632.00 | ¥1,570.00 | 1.21M |
| 2026-09-10 | ¥1,650.00 | -3.73% | ¥1,681.00 | ¥1,709.00 | ¥1,615.00 | 1.47M |
| 2026-09-09 | ¥1,714.00 | -0.35% | ¥1,729.00 | ¥1,754.00 | ¥1,682.00 | 1.22M |
| 2026-09-08 | ¥1,720.00 | -2.44% | ¥1,741.00 | ¥1,792.00 | ¥1,715.00 | 883.20K |
| 2026-09-07 | ¥1,763.00 | +2.74% | ¥1,801.00 | ¥1,822.00 | ¥1,753.00 | 1.04M |
| 2026-09-04 | ¥1,716.00 | +0.65% | ¥1,706.00 | ¥1,732.00 | ¥1,691.00 | 746.00K |
| 2026-09-03 | ¥1,705.00 | -2.57% | ¥1,760.00 | ¥1,785.00 | ¥1,697.00 | 1.07M |
| 2026-09-02 | ¥1,750.00 | -3.85% | ¥1,780.00 | ¥1,790.00 | ¥1,717.00 | 1.17M |
| 2026-09-01 | ¥1,820.00 | +1.28% | ¥1,809.00 | ¥1,826.00 | ¥1,775.00 | 1.24M |
| 2026-08-31 | ¥1,797.00 | -6.41% | ¥1,850.00 | ¥1,865.00 | ¥1,792.00 | 3.23M |
| 2026-08-28 | ¥1,920.00 | +3.06% | ¥1,885.00 | ¥1,945.00 | ¥1,851.00 | 1.56M |
| 2026-08-27 | ¥1,863.00 | +1.47% | ¥1,849.00 | ¥1,883.00 | ¥1,819.00 | 1.43M |
| 2026-08-26 | ¥1,836.00 | +2.86% | ¥1,785.00 | ¥1,847.00 | ¥1,785.00 | 1.34M |
| 2026-08-25 | ¥1,785.00 | +5.06% | ¥1,681.00 | ¥1,791.00 | ¥1,680.00 | 1.32M |
| 2026-08-24 | ¥1,699.00 | -4.87% | ¥1,795.00 | ¥1,810.00 | ¥1,697.00 | 1.56M |
| 2026-08-21 | ¥1,786.00 | -2.93% | ¥1,810.00 | ¥1,818.00 | ¥1,754.00 | 1.30M |
| 2026-08-20 | ¥1,840.00 | +3.37% | ¥1,800.00 | ¥1,845.00 | ¥1,748.00 | 1.16M |
| 2026-08-19 | ¥1,780.00 | -2.47% | ¥1,750.00 | ¥1,843.00 | ¥1,750.00 | 1.44M |
| 2026-08-18 | ¥1,825.00 | -1.14% | ¥1,853.00 | ¥1,925.00 | ¥1,816.00 | 1.91M |
| 2026-08-17 | ¥1,846.00 | +1.71% | ¥1,855.00 | ¥1,908.00 | ¥1,827.00 | 1.12M |
| 2026-08-14 | ¥1,815.00 | +2.02% | ¥1,787.00 | ¥1,861.00 | ¥1,760.00 | 1.38M |
| 2026-08-13 | ¥1,779.00 | -0.89% | ¥1,745.00 | ¥1,804.00 | ¥1,725.00 | 1.28M |
| 2026-08-12 | ¥1,795.00 | +7.49% | ¥1,670.00 | ¥1,799.00 | ¥1,660.00 | 1.84M |
| 2026-08-10 | ¥1,670.00 | +1.64% | ¥1,700.00 | ¥1,720.00 | ¥1,654.00 | 1.52M |
| 2026-08-07 | ¥1,643.00 | -0.18% | ¥1,679.00 | ¥1,713.00 | ¥1,611.00 | 1.38M |
| 2026-08-06 | ¥1,646.00 | -1.44% | ¥1,619.00 | ¥1,684.00 | ¥1,607.00 | 1.05M |
| 2026-08-05 | ¥1,670.00 | +5.03% | ¥1,601.00 | ¥1,692.00 | ¥1,592.00 | 1.50M |
| 2026-08-04 | ¥1,590.00 | +4.06% | ¥1,560.00 | ¥1,618.00 | ¥1,540.00 | 1.29M |
| 2026-08-03 | ¥1,528.00 | -0.59% | ¥1,500.00 | ¥1,545.00 | ¥1,470.00 | 1.01M |
| 2026-07-31 | ¥1,537.00 | +10.73% | ¥1,468.00 | ¥1,552.00 | ¥1,423.00 | 1.75M |
| 2026-07-30 | ¥1,388.00 | +1.24% | ¥1,380.00 | ¥1,453.00 | ¥1,371.00 | 1.32M |
| 2026-07-29 | ¥1,371.00 | -9.62% | ¥1,487.00 | ¥1,501.00 | ¥1,351.00 | 2.38M |
| 2026-07-28 | ¥1,517.00 | +5.13% | ¥1,541.00 | ¥1,548.00 | ¥1,480.00 | 2.72M |
| 2026-07-27 | ¥1,443.00 | -4.37% | ¥1,478.00 | ¥1,478.00 | ¥1,415.00 | 2.09M |
| 2026-07-24 | ¥1,509.00 | -6.85% | ¥1,590.00 | ¥1,594.00 | ¥1,485.00 | 2.22M |
| 2026-07-23 | ¥1,620.00 | -0.06% | ¥1,605.00 | ¥1,654.00 | ¥1,604.00 | 844.40K |
| 2026-07-22 | ¥1,621.00 | -1.46% | ¥1,685.00 | ¥1,747.00 | ¥1,617.00 | 1.78M |
| 2026-07-21 | ¥1,645.00 | +3.01% | ¥1,612.00 | ¥1,652.00 | ¥1,580.00 | 1.07M |
| 2026-07-17 | ¥1,597.00 | -8.06% | ¥1,664.00 | ¥1,664.00 | ¥1,577.00 | 2.78M |
| 2026-07-16 | ¥1,737.00 | -7.90% | ¥1,867.00 | ¥1,875.00 | ¥1,733.00 | 1.95M |
| 2026-07-15 | ¥1,886.00 | +2.28% | ¥1,845.00 | ¥1,906.00 | ¥1,800.00 | 2.24M |
| 2026-07-14 | ¥1,844.00 | +1.26% | ¥1,800.00 | ¥1,849.00 | ¥1,763.00 | 1.38M |
| 2026-07-13 | ¥1,821.00 | -0.65% | ¥1,840.00 | ¥1,941.00 | ¥1,811.00 | 1.28M |
| 2026-07-10 | ¥1,833.00 | +0.44% | ¥1,843.00 | ¥1,875.00 | ¥1,797.00 | 848.60K |
| 2026-07-09 | ¥1,825.00 | +1.56% | ¥1,801.00 | ¥1,842.00 | ¥1,770.00 | 1.38M |
| 2026-07-08 | ¥1,797.00 | -7.75% | ¥1,890.00 | ¥1,890.00 | ¥1,789.00 | 2.12M |
| 2026-07-07 | ¥1,948.00 | -5.16% | ¥2,020.00 | ¥2,021.00 | ¥1,947.00 | 1.31M |
| 2026-07-06 | ¥2,054.00 | -2.10% | ¥2,098.00 | ¥2,137.00 | ¥2,026.00 | 1.37M |
| 2026-07-03 | ¥2,098.00 | +5.80% | ¥1,984.00 | ¥2,104.00 | ¥1,974.00 | 1.70M |
| 2026-07-02 | ¥1,983.00 | +3.93% | ¥2,070.00 | ¥2,112.00 | ¥1,976.00 | 2.52M |
| 2026-07-01 | ¥1,908.00 | -2.05% | ¥1,938.00 | ¥1,948.00 | ¥1,871.00 | 1.23M |
| 2026-06-30 | ¥1,948.00 | +3.95% | ¥1,954.00 | ¥1,997.00 | ¥1,906.00 | 1.55M |
| 2026-06-29 | ¥1,874.00 | +0.43% | ¥1,906.00 | ¥1,938.00 | ¥1,841.00 | 1.73M |
| 2026-06-26 | ¥1,866.00 | -6.04% | ¥1,975.00 | ¥1,980.00 | ¥1,854.00 | 2.15M |
| 2026-06-25 | ¥1,986.00 | +1.12% | ¥1,950.00 | ¥2,024.00 | ¥1,945.00 | 1.65M |
| 2026-06-24 | ¥1,964.00 | -2.34% | ¥2,050.00 | ¥2,055.00 | ¥1,960.00 | 1.83M |
| 2026-06-23 | ¥2,011.00 | -11.68% | ¥2,232.00 | ¥2,232.00 | ¥2,011.00 | 2.66M |
| 2026-06-22 | ¥2,277.00 | +4.45% | ¥2,180.00 | ¥2,333.00 | ¥2,170.00 | 1.74M |
| 2026-06-19 | ¥2,180.00 | -3.15% | ¥2,227.00 | ¥2,242.00 | ¥2,151.00 | 1.50M |
| 2026-06-18 | ¥2,251.00 | +2.23% | ¥2,252.00 | ¥2,336.00 | ¥2,215.00 | 1.84M |
| 2026-06-17 | ¥2,202.00 | -3.42% | ¥2,380.00 | ¥2,430.00 | ¥2,166.00 | 2.61M |
| 2026-06-16 | ¥2,280.00 | -1.89% | ¥2,424.00 | ¥2,424.00 | ¥2,247.00 | 2.81M |
| 2026-06-15 | ¥2,324.00 | -16.76% | ¥2,746.00 | ¥2,749.00 | ¥2,307.00 | 5.80M |
| 2026-06-12 | ¥2,792.00 | +7.10% | ¥2,807.00 | ¥2,839.00 | ¥2,685.00 | 2.84M |
| 2026-06-11 | ¥2,607.00 | +2.92% | ¥2,483.00 | ¥2,629.00 | ¥2,430.00 | 2.25M |
| 2026-06-10 | ¥2,533.00 | -4.81% | ¥2,611.00 | ¥2,630.00 | ¥2,461.00 | 2.35M |
| 2026-06-09 | ¥2,661.00 | -7.28% | ¥2,920.00 | ¥2,921.00 | ¥2,620.00 | 2.39M |
| 2026-06-08 | ¥2,870.00 | -1.68% | ¥2,772.00 | ¥2,923.00 | ¥2,695.00 | 2.97M |
| 2026-06-05 | ¥2,919.00 | +7.32% | ¥2,995.00 | ¥3,165.00 | ¥2,833.00 | 3.75M |
| 2026-06-04 | ¥2,720.00 | -9.27% | ¥2,748.00 | ¥2,783.00 | ¥2,600.00 | 3.90M |
| 2026-06-03 | ¥2,998.00 | -2.66% | ¥3,150.00 | ¥3,160.00 | ¥2,894.00 | 2.73M |
| 2026-06-02 | ¥3,080.00 | -11.87% | ¥3,145.00 | ¥3,185.00 | ¥2,900.00 | 4.76M |
| 2026-06-01 | ¥3,495.00 | -13.92% | ¥3,945.00 | ¥3,990.00 | ¥3,425.00 | 3.53M |
| 2026-05-29 | ¥4,060.00 | -6.99% | ¥4,335.00 | ¥4,485.00 | ¥3,915.00 | 4.23M |
| 2026-05-28 | ¥4,365.00 | +3.93% | ¥4,135.00 | ¥4,460.00 | ¥4,075.00 | 3.05M |
| 2026-05-27 | ¥4,200.00 | 0.00% | ¥4,410.00 | ¥4,475.00 | ¥4,080.00 | 3.65M |
| 2026-05-26 | ¥4,200.00 | +6.87% | ¥3,890.00 | ¥4,215.00 | ¥3,705.00 | 3.11M |
| 2026-05-25 | ¥3,930.00 | +5.50% | ¥3,935.00 | ¥4,060.00 | ¥3,780.00 | 3.79M |