PCI Holdings, Inc. (TYO:3918)
Japan
· Delayed Price · Currency is JPY 1,046.00
+17.00 (1.65%)
Apr 28, 2026, 3:30 PM JST
PCI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,029.00 | 1,052.00 | 1,029.00 | 1,046.00 | 1,046.00 | 1.65% | 10,800 |
| Apr 27, 2026 | 1,032.00 | 1,043.00 | 1,029.00 | 1,029.00 | 1,029.00 | -0.29% | 16,500 |
| Apr 24, 2026 | 1,036.00 | 1,043.00 | 1,031.00 | 1,032.00 | 1,032.00 | -0.39% | 6,600 |
| Apr 23, 2026 | 1,049.00 | 1,049.00 | 1,032.00 | 1,036.00 | 1,036.00 | -1.24% | 10,000 |
| Apr 22, 2026 | 1,066.00 | 1,066.00 | 1,046.00 | 1,049.00 | 1,049.00 | -1.04% | 13,300 |
| Apr 21, 2026 | 1,053.00 | 1,060.00 | 1,052.00 | 1,060.00 | 1,060.00 | 0.76% | 10,600 |
| Apr 20, 2026 | 1,052.00 | 1,066.00 | 1,052.00 | 1,052.00 | 1,052.00 | - | 8,600 |
| Apr 17, 2026 | 1,067.00 | 1,070.00 | 1,040.00 | 1,052.00 | 1,052.00 | -0.94% | 20,200 |
| Apr 16, 2026 | 1,050.00 | 1,064.00 | 1,049.00 | 1,062.00 | 1,062.00 | 2.12% | 14,500 |
| Apr 15, 2026 | 1,035.00 | 1,051.00 | 1,035.00 | 1,040.00 | 1,040.00 | 1.07% | 18,900 |
| Apr 14, 2026 | 1,040.00 | 1,041.00 | 1,028.00 | 1,029.00 | 1,029.00 | 0.19% | 14,400 |
| Apr 13, 2026 | 1,039.00 | 1,039.00 | 1,023.00 | 1,027.00 | 1,027.00 | -1.25% | 19,800 |
| Apr 10, 2026 | 1,055.00 | 1,057.00 | 1,035.00 | 1,040.00 | 1,040.00 | -1.05% | 12,200 |
| Apr 9, 2026 | 1,064.00 | 1,070.00 | 1,051.00 | 1,051.00 | 1,051.00 | -0.76% | 11,000 |
| Apr 8, 2026 | 1,063.00 | 1,078.00 | 1,059.00 | 1,059.00 | 1,059.00 | 0.67% | 21,800 |
| Apr 7, 2026 | 1,041.00 | 1,057.00 | 1,041.00 | 1,052.00 | 1,052.00 | 1.15% | 7,600 |
| Apr 6, 2026 | 1,035.00 | 1,046.00 | 1,029.00 | 1,040.00 | 1,040.00 | 0.48% | 14,500 |
| Apr 3, 2026 | 1,031.00 | 1,042.00 | 1,031.00 | 1,035.00 | 1,035.00 | 0.39% | 14,800 |
| Apr 2, 2026 | 1,063.00 | 1,071.00 | 1,029.00 | 1,031.00 | 1,031.00 | -2.64% | 21,700 |
| Apr 1, 2026 | 1,049.00 | 1,059.00 | 1,036.00 | 1,059.00 | 1,059.00 | 3.93% | 24,300 |
| Mar 31, 2026 | 1,010.00 | 1,040.00 | 1,010.00 | 1,019.00 | 1,019.00 | 0.59% | 28,700 |
| Mar 30, 2026 | 1,013.00 | 1,023.00 | 1,007.00 | 1,013.00 | 1,013.00 | -4.61% | 43,000 |
| Mar 27, 2026 | 1,044.00 | 1,071.00 | 1,044.00 | 1,062.00 | 1,037.00 | 1.24% | 20,800 |
| Mar 26, 2026 | 1,094.00 | 1,094.00 | 1,045.00 | 1,049.00 | 1,024.31 | -2.33% | 26,500 |
| Mar 25, 2026 | 1,067.00 | 1,074.00 | 1,061.00 | 1,074.00 | 1,048.72 | 2.97% | 18,300 |
| Mar 24, 2026 | 1,060.00 | 1,066.00 | 1,043.00 | 1,043.00 | 1,018.45 | 0.97% | 35,400 |
| Mar 23, 2026 | 1,061.00 | 1,062.00 | 1,027.00 | 1,033.00 | 1,008.68 | -4.35% | 71,300 |
| Mar 19, 2026 | 1,093.00 | 1,098.00 | 1,080.00 | 1,080.00 | 1,054.58 | -2.44% | 58,300 |
| Mar 18, 2026 | 1,095.00 | 1,110.00 | 1,089.00 | 1,107.00 | 1,080.94 | 1.56% | 37,200 |
| Mar 17, 2026 | 1,100.00 | 1,101.00 | 1,087.00 | 1,090.00 | 1,064.34 | 0.09% | 27,100 |
| Mar 16, 2026 | 1,090.00 | 1,100.00 | 1,079.00 | 1,089.00 | 1,063.36 | -0.37% | 41,700 |
| Mar 13, 2026 | 1,100.00 | 1,100.00 | 1,087.00 | 1,093.00 | 1,067.27 | -1.35% | 39,600 |
| Mar 12, 2026 | 1,129.00 | 1,129.00 | 1,099.00 | 1,108.00 | 1,081.92 | -1.69% | 48,200 |
| Mar 11, 2026 | 1,150.00 | 1,150.00 | 1,126.00 | 1,127.00 | 1,100.47 | -0.97% | 34,800 |
| Mar 10, 2026 | 1,133.00 | 1,144.00 | 1,122.00 | 1,138.00 | 1,111.21 | 2.52% | 38,000 |
| Mar 9, 2026 | 1,117.00 | 1,119.00 | 1,097.00 | 1,110.00 | 1,083.87 | -3.14% | 56,500 |
| Mar 6, 2026 | 1,140.00 | 1,151.00 | 1,125.00 | 1,146.00 | 1,119.02 | 0.09% | 26,900 |
| Mar 5, 2026 | 1,136.00 | 1,154.00 | 1,124.00 | 1,145.00 | 1,118.05 | 3.34% | 43,300 |
| Mar 4, 2026 | 1,129.00 | 1,135.00 | 1,091.00 | 1,108.00 | 1,081.92 | -3.99% | 70,500 |
| Mar 3, 2026 | 1,200.00 | 1,200.00 | 1,154.00 | 1,154.00 | 1,126.83 | -3.83% | 62,900 |
| Mar 2, 2026 | 1,214.00 | 1,215.00 | 1,190.00 | 1,200.00 | 1,171.75 | -1.40% | 21,500 |
| Feb 27, 2026 | 1,193.00 | 1,235.00 | 1,193.00 | 1,217.00 | 1,188.35 | 2.10% | 32,200 |
| Feb 26, 2026 | 1,195.00 | 1,217.00 | 1,191.00 | 1,192.00 | 1,163.94 | 0.08% | 35,600 |
| Feb 25, 2026 | 1,178.00 | 1,196.00 | 1,151.00 | 1,191.00 | 1,162.96 | 1.53% | 56,500 |
| Feb 24, 2026 | 1,200.00 | 1,203.00 | 1,164.00 | 1,173.00 | 1,145.39 | -2.25% | 77,300 |
| Feb 20, 2026 | 1,210.00 | 1,215.00 | 1,198.00 | 1,200.00 | 1,171.75 | -0.99% | 26,400 |
| Feb 19, 2026 | 1,210.00 | 1,227.00 | 1,194.00 | 1,212.00 | 1,183.47 | - | 78,200 |
| Feb 18, 2026 | 1,237.00 | 1,237.00 | 1,212.00 | 1,212.00 | 1,183.47 | -0.82% | 35,200 |
| Feb 17, 2026 | 1,278.00 | 1,278.00 | 1,216.00 | 1,222.00 | 1,193.23 | -3.86% | 79,800 |
| Feb 16, 2026 | 1,237.00 | 1,278.00 | 1,227.00 | 1,271.00 | 1,241.08 | 3.76% | 69,200 |
| Feb 13, 2026 | 1,293.00 | 1,299.00 | 1,204.00 | 1,225.00 | 1,196.16 | -16.84% | 289,800 |
| Feb 12, 2026 | 1,466.00 | 1,475.00 | 1,436.00 | 1,473.00 | 1,438.32 | 1.80% | 42,800 |
| Feb 10, 2026 | 1,415.00 | 1,456.00 | 1,415.00 | 1,447.00 | 1,412.94 | 2.99% | 38,600 |
| Feb 9, 2026 | 1,395.00 | 1,410.00 | 1,370.00 | 1,405.00 | 1,371.93 | 1.96% | 21,500 |
| Feb 6, 2026 | 1,392.00 | 1,392.00 | 1,359.00 | 1,378.00 | 1,345.56 | -1.01% | 29,200 |
| Feb 5, 2026 | 1,420.00 | 1,439.00 | 1,380.00 | 1,392.00 | 1,359.23 | 0.14% | 22,700 |
| Feb 4, 2026 | 1,388.00 | 1,396.00 | 1,355.00 | 1,390.00 | 1,357.28 | 0.14% | 22,100 |
| Feb 3, 2026 | 1,389.00 | 1,389.00 | 1,324.00 | 1,388.00 | 1,355.33 | 3.04% | 56,800 |
| Feb 2, 2026 | 1,428.00 | 1,429.00 | 1,330.00 | 1,347.00 | 1,315.29 | -4.87% | 131,400 |
| Jan 30, 2026 | 1,440.00 | 1,440.00 | 1,392.00 | 1,416.00 | 1,382.67 | -1.39% | 76,600 |
| Jan 29, 2026 | 1,481.00 | 1,482.00 | 1,378.00 | 1,436.00 | 1,402.20 | -3.56% | 106,600 |
| Jan 28, 2026 | 1,518.00 | 1,518.00 | 1,450.00 | 1,489.00 | 1,453.95 | -3.00% | 75,200 |
| Jan 27, 2026 | 1,556.00 | 1,556.00 | 1,490.00 | 1,535.00 | 1,498.87 | -2.04% | 54,700 |
| Jan 26, 2026 | 1,600.00 | 1,605.00 | 1,555.00 | 1,567.00 | 1,530.11 | -2.49% | 40,700 |
| Jan 23, 2026 | 1,600.00 | 1,638.00 | 1,565.00 | 1,607.00 | 1,569.17 | 0.56% | 68,100 |
| Jan 22, 2026 | 1,456.00 | 1,625.00 | 1,427.00 | 1,598.00 | 1,560.38 | 10.21% | 140,000 |
| Jan 21, 2026 | 1,425.00 | 1,450.00 | 1,413.00 | 1,450.00 | 1,415.87 | -0.34% | 21,100 |
| Jan 20, 2026 | 1,499.00 | 1,499.00 | 1,438.00 | 1,455.00 | 1,420.75 | -0.95% | 70,600 |
| Jan 19, 2026 | 1,484.00 | 1,484.00 | 1,383.00 | 1,469.00 | 1,434.42 | 9.22% | 71,200 |
| Jan 16, 2026 | 1,317.00 | 1,350.00 | 1,317.00 | 1,345.00 | 1,313.34 | 2.91% | 45,600 |
| Jan 15, 2026 | 1,289.00 | 1,307.00 | 1,289.00 | 1,307.00 | 1,276.23 | 1.40% | 21,000 |
| Jan 14, 2026 | 1,300.00 | 1,309.00 | 1,286.00 | 1,289.00 | 1,258.66 | -0.85% | 17,300 |
| Jan 13, 2026 | 1,279.00 | 1,339.00 | 1,279.00 | 1,300.00 | 1,269.40 | 2.44% | 40,400 |
| Jan 9, 2026 | 1,256.00 | 1,269.00 | 1,247.00 | 1,269.00 | 1,239.13 | 1.52% | 19,200 |
| Jan 8, 2026 | 1,242.00 | 1,254.00 | 1,220.00 | 1,250.00 | 1,220.57 | 0.64% | 30,300 |
| Jan 7, 2026 | 1,227.00 | 1,242.00 | 1,225.00 | 1,242.00 | 1,212.76 | 1.22% | 11,000 |
| Jan 6, 2026 | 1,241.00 | 1,245.00 | 1,225.00 | 1,227.00 | 1,198.12 | -0.16% | 22,300 |
| Jan 5, 2026 | 1,230.00 | 1,231.00 | 1,221.00 | 1,229.00 | 1,200.07 | 0.74% | 7,800 |
| Dec 30, 2025 | 1,220.00 | 1,229.00 | 1,218.00 | 1,220.00 | 1,191.28 | 0.16% | 3,300 |
| Dec 29, 2025 | 1,228.00 | 1,230.00 | 1,218.00 | 1,218.00 | 1,189.33 | -0.49% | 3,400 |
| Dec 26, 2025 | 1,234.00 | 1,245.00 | 1,212.00 | 1,224.00 | 1,195.19 | -1.61% | 25,900 |
| Dec 25, 2025 | 1,217.00 | 1,244.00 | 1,217.00 | 1,244.00 | 1,214.72 | 2.22% | 14,200 |
| Dec 24, 2025 | 1,219.00 | 1,220.00 | 1,215.00 | 1,217.00 | 1,188.35 | -0.16% | 2,800 |
| Dec 23, 2025 | 1,206.00 | 1,219.00 | 1,205.00 | 1,219.00 | 1,190.30 | 1.16% | 4,800 |
| Dec 22, 2025 | 1,205.00 | 1,208.00 | 1,201.00 | 1,205.00 | 1,176.63 | - | 5,200 |
| Dec 19, 2025 | 1,198.00 | 1,205.00 | 1,198.00 | 1,205.00 | 1,176.63 | -0.08% | 6,200 |
| Dec 18, 2025 | 1,212.00 | 1,212.00 | 1,205.00 | 1,206.00 | 1,177.61 | -0.99% | 1,300 |
| Dec 17, 2025 | 1,204.00 | 1,219.00 | 1,197.00 | 1,218.00 | 1,189.33 | 1.84% | 6,200 |
| Dec 16, 2025 | 1,201.00 | 1,203.00 | 1,196.00 | 1,196.00 | 1,167.85 | -0.42% | 4,800 |
| Dec 15, 2025 | 1,201.00 | 1,205.00 | 1,201.00 | 1,201.00 | 1,172.73 | -0.50% | 1,600 |
| Dec 12, 2025 | 1,205.00 | 1,207.00 | 1,196.00 | 1,207.00 | 1,178.59 | 0.50% | 6,800 |
| Dec 11, 2025 | 1,217.00 | 1,219.00 | 1,196.00 | 1,201.00 | 1,172.73 | -1.23% | 9,900 |
| Dec 10, 2025 | 1,220.00 | 1,220.00 | 1,216.00 | 1,216.00 | 1,187.37 | -0.33% | 400 |
| Dec 9, 2025 | 1,226.00 | 1,226.00 | 1,218.00 | 1,220.00 | 1,191.28 | -1.45% | 1,100 |
| Dec 8, 2025 | 1,221.00 | 1,238.00 | 1,221.00 | 1,238.00 | 1,208.86 | 2.23% | 2,900 |
| Dec 5, 2025 | 1,217.00 | 1,220.00 | 1,211.00 | 1,211.00 | 1,182.49 | -0.49% | 7,800 |
| Dec 4, 2025 | 1,237.00 | 1,237.00 | 1,215.00 | 1,217.00 | 1,188.35 | -0.33% | 4,600 |
| Dec 3, 2025 | 1,223.00 | 1,225.00 | 1,221.00 | 1,221.00 | 1,192.26 | -0.16% | 2,100 |
| Dec 2, 2025 | 1,234.00 | 1,252.00 | 1,223.00 | 1,223.00 | 1,194.21 | -2.32% | 6,400 |
| Dec 1, 2025 | 1,269.00 | 1,269.00 | 1,246.00 | 1,252.00 | 1,222.53 | -0.16% | 7,400 |