Skip to main content
QPS Holdings Inc. (TYO:464A)
Japan flag Japan · Delayed Price · Currency is JPY
2,534.00
+111.00 (4.58%)
At close: Apr 28, 2026

QPS Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,440.002,564.002,432.002,534.002,534.004.58%1,767,500
Apr 27, 20262,595.002,616.002,404.002,423.002,423.00-6.09%1,962,000
Apr 24, 20262,570.002,630.002,477.002,580.002,580.00-0.08%2,251,800
Apr 23, 20262,686.002,726.002,501.002,582.002,582.00-3.26%2,098,400
Apr 22, 20262,783.002,793.002,652.002,669.002,669.00-2.95%2,316,600
Apr 21, 20262,690.002,771.002,650.002,750.002,750.003.42%2,367,700
Apr 20, 20262,675.002,740.002,596.002,659.002,659.000.45%2,674,500
Apr 17, 20262,677.002,714.002,581.002,647.002,647.000.65%2,059,500
Apr 16, 20262,564.002,644.002,530.002,630.002,630.004.61%2,197,200
Apr 15, 20262,645.002,745.002,496.002,514.002,514.00-3.68%3,758,500
Apr 14, 20262,768.002,780.002,543.002,610.002,610.00-6.35%5,579,800
Apr 13, 20262,782.002,839.002,732.002,787.002,787.00-1.59%2,936,400
Apr 10, 20262,665.002,854.002,660.002,832.002,832.009.22%5,242,000
Apr 9, 20262,677.002,685.002,576.002,593.002,593.00-4.03%2,572,600
Apr 8, 20262,554.002,715.002,512.002,702.002,702.0010.11%3,994,200
Apr 7, 20262,423.002,490.002,394.002,454.002,454.001.70%2,155,700
Apr 6, 20262,370.002,463.002,366.002,413.002,413.005.05%1,995,200
Apr 3, 20262,381.002,388.002,289.002,297.002,297.000.70%2,165,500
Apr 2, 20262,303.002,449.002,269.002,281.002,281.002.20%4,100,700
Apr 1, 20262,200.002,245.002,150.002,232.002,232.008.19%1,582,600
Mar 31, 20262,134.002,155.002,063.002,063.002,063.00-3.28%1,903,700
Mar 30, 20262,198.002,222.002,086.002,133.002,133.00-7.18%2,411,400
Mar 27, 20262,347.002,400.002,281.002,298.002,298.00-2.75%1,653,900
Mar 26, 20262,485.002,488.002,335.002,363.002,363.00-4.72%1,898,900
Mar 25, 20262,345.002,504.002,300.002,480.002,480.009.01%2,293,000
Mar 24, 20262,402.002,402.002,191.002,275.002,275.00-0.13%1,849,600
Mar 23, 20262,470.002,484.002,260.002,278.002,278.00-8.99%2,703,800
Mar 19, 20262,582.002,698.002,473.002,503.002,503.00-4.90%4,454,200
Mar 18, 20262,404.002,632.002,402.002,632.002,632.0016.46%5,297,200
Mar 17, 20262,319.002,362.002,241.002,260.002,260.00-1.53%1,903,500
Mar 16, 20262,200.002,327.002,188.002,295.002,295.003.61%1,762,100
Mar 13, 20262,021.002,305.002,020.002,215.002,215.006.95%2,624,200
Mar 12, 20262,080.002,117.002,048.002,071.002,071.00-2.77%902,900
Mar 11, 20262,063.002,173.002,046.002,130.002,130.003.95%1,294,800
Mar 10, 20262,000.002,084.001,981.002,049.002,049.005.29%1,207,200
Mar 9, 20262,000.002,049.001,890.001,946.001,946.00-6.40%2,197,600
Mar 6, 20262,066.002,104.002,005.002,079.002,079.00-1.28%1,146,100
Mar 5, 20262,101.002,155.002,033.002,106.002,106.004.78%2,114,200
Mar 4, 20262,130.002,246.001,980.002,010.002,010.00-6.29%3,072,400
Mar 3, 20262,362.002,372.002,139.002,145.002,145.00-7.30%1,809,900
Mar 2, 20262,201.002,345.002,181.002,314.002,314.004.75%2,334,200
Feb 27, 20262,210.002,280.002,163.002,209.002,209.004.69%2,333,900
Feb 26, 20262,010.002,127.001,997.002,110.002,110.004.98%1,664,600
Feb 25, 20262,100.002,130.001,997.002,010.002,010.00-2.76%1,434,600
Feb 24, 20262,124.002,219.002,056.002,067.002,067.00-1.48%3,479,200
Feb 20, 20262,061.002,117.002,037.002,098.002,098.000.87%1,179,400
Feb 19, 20262,060.002,080.002,021.002,080.002,080.000.24%782,100
Feb 18, 20262,040.002,099.002,021.002,075.002,075.001.87%1,127,900
Feb 17, 20262,023.002,063.001,992.002,037.002,037.001.19%1,365,400
Feb 16, 20261,964.002,037.001,953.002,013.002,013.003.28%1,187,300
Feb 13, 20262,000.002,035.001,945.001,949.001,949.00-2.74%1,337,200
Feb 12, 20262,127.002,127.001,975.002,004.002,004.00-5.25%1,855,600
Feb 10, 20262,055.002,123.002,050.002,115.002,115.003.27%1,804,800
Feb 9, 20262,095.002,095.001,994.002,048.002,048.001.39%2,298,100
Feb 6, 20261,950.002,056.001,920.002,020.002,020.002.90%1,850,000
Feb 5, 20261,998.002,034.001,943.001,963.001,963.00-2.58%1,926,100
Feb 4, 20261,943.002,030.001,914.002,015.002,015.003.60%2,467,200
Feb 3, 20261,915.001,992.001,876.001,945.001,945.003.96%2,550,200
Feb 2, 20261,840.001,949.001,830.001,871.001,871.002.52%2,108,400
Jan 30, 20261,812.001,838.001,787.001,825.001,825.00-1.14%906,800
Jan 29, 20261,791.001,864.001,758.001,846.001,846.002.56%1,401,300
Jan 28, 20261,788.001,818.001,763.001,800.001,800.001.24%1,197,300
Jan 27, 20261,741.001,789.001,715.001,778.001,778.005.14%1,508,900
Jan 26, 20261,693.001,728.001,667.001,691.001,691.00-1.74%932,300
Jan 23, 20261,683.001,736.001,680.001,721.001,721.002.14%924,700
Jan 22, 20261,755.001,755.001,685.001,685.001,685.00-4.26%1,158,200
Jan 21, 20261,706.001,780.001,705.001,760.001,760.00-1.46%1,121,500
Jan 20, 20261,863.001,870.001,781.001,786.001,786.00-5.00%1,473,500
Jan 19, 20261,780.001,907.001,734.001,880.001,880.006.52%2,801,100
Jan 16, 20261,740.001,787.001,727.001,765.001,765.003.52%1,829,000
Jan 15, 20261,730.001,739.001,692.001,705.001,705.002.03%1,204,600
Jan 14, 20261,716.001,725.001,651.001,671.001,671.00-2.62%1,008,000
Jan 13, 20261,717.001,754.001,676.001,716.001,716.004.00%1,448,100
Jan 9, 20261,719.001,732.001,642.001,650.001,650.00-2.48%946,200
Jan 8, 20261,685.001,705.001,656.001,692.001,692.001.08%650,900
Jan 7, 20261,685.001,705.001,665.001,674.001,674.00-1.36%508,100
Jan 6, 20261,685.001,727.001,666.001,697.001,697.001.62%956,300
Jan 5, 20261,659.001,682.001,645.001,670.001,670.003.34%779,400
Dec 30, 20251,655.001,659.001,606.001,616.001,616.00-1.58%600,800
Dec 29, 20251,622.001,675.001,597.001,642.001,642.001.67%762,500
Dec 26, 20251,601.001,634.001,591.001,615.001,615.000.19%1,210,100
Dec 25, 20251,696.001,720.001,608.001,612.001,612.00-4.95%1,782,400
Dec 24, 20251,672.001,734.001,661.001,696.001,696.001.86%1,275,200
Dec 23, 20251,633.001,673.001,616.001,665.001,665.001.15%754,200
Dec 22, 20251,668.001,690.001,630.001,646.001,646.001.11%1,143,900
Dec 19, 20251,563.001,643.001,532.001,628.001,628.005.92%1,306,000
Dec 18, 20251,600.001,620.001,535.001,537.001,537.00-6.39%1,263,700
Dec 17, 20251,640.001,662.001,597.001,642.001,642.00-0.18%727,500
Dec 16, 20251,718.001,730.001,635.001,645.001,645.00-5.89%1,201,400
Dec 15, 20251,776.001,796.001,725.001,748.001,748.00-4.06%910,900
Dec 12, 20251,810.001,849.001,785.001,822.001,822.000.61%942,600
Dec 11, 20251,815.001,826.001,753.001,811.001,811.00-0.06%948,400
Dec 10, 20251,878.001,886.001,790.001,812.001,812.00-1.89%1,108,100
Dec 9, 20251,800.001,896.001,785.001,847.001,847.005.42%2,362,900
Dec 8, 20251,818.001,818.001,738.001,752.001,752.00-3.63%1,287,100
Dec 5, 20251,668.001,839.001,627.001,818.001,818.0011.67%2,588,600
Dec 4, 20251,604.001,643.001,561.001,628.001,628.000.49%1,010,300
Dec 3, 20251,660.001,669.001,560.001,620.001,620.004.45%1,393,000
Dec 2, 20251,682.001,694.001,551.001,551.001,551.00-10.86%1,039,900
Dec 1, 20251,798.001,836.001,711.001,740.001,740.000.23%620,800