Japan PC Service Co., Ltd. (XNGO:6025)
Japan
· Delayed Price · Currency is JPY 677.00
+3.00 (0.45%)
At close: Dec 4, 2025
Japan PC Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 677.00 | 677.00 | 677.00 | 677.00 | 677.00 | 0.45% | 400 |
| Dec 1, 2025 | 675.00 | 682.00 | 674.00 | 674.00 | 674.00 | - | 1,500 |
| Nov 27, 2025 | 673.00 | 674.00 | 673.00 | 674.00 | 674.00 | -0.88% | 200 |
| Nov 25, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0.44% | 400 |
| Nov 21, 2025 | 681.00 | 681.00 | 677.00 | 677.00 | 677.00 | 0.15% | 200 |
| Nov 20, 2025 | 700.00 | 700.00 | 676.00 | 676.00 | 676.00 | -3.29% | 400 |
| Nov 19, 2025 | 673.00 | 699.00 | 670.00 | 699.00 | 699.00 | 2.34% | 800 |
| Nov 17, 2025 | 684.00 | 684.00 | 683.00 | 683.00 | 683.00 | 0.44% | 200 |
| Nov 14, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | 100 |
| Nov 13, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0.89% | 200 |
| Nov 12, 2025 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | - | 500 |
| Nov 11, 2025 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | 1.51% | 400 |
| Nov 10, 2025 | 674.00 | 674.00 | 664.00 | 664.00 | 664.00 | - | 400 |
| Nov 6, 2025 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | -0.15% | 100 |
| Nov 5, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0.91% | 100 |
| Nov 4, 2025 | 652.00 | 659.00 | 652.00 | 659.00 | 659.00 | 0.76% | 200 |
| Oct 30, 2025 | 654.00 | 654.00 | 654.00 | 654.00 | 654.00 | 0.15% | 400 |
| Oct 29, 2025 | 678.00 | 678.00 | 653.00 | 653.00 | 653.00 | -2.39% | 1,400 |
| Oct 28, 2025 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | -2.62% | 100 |
| Oct 27, 2025 | 680.00 | 687.00 | 667.00 | 687.00 | 687.00 | 1.33% | 2,500 |
| Oct 24, 2025 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | 0.15% | 100 |
| Oct 22, 2025 | 675.00 | 677.00 | 666.00 | 677.00 | 677.00 | -0.59% | 3,500 |
| Oct 20, 2025 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | 0.59% | 500 |
| Oct 17, 2025 | 676.00 | 677.00 | 676.00 | 677.00 | 677.00 | 0.15% | 400 |
| Oct 16, 2025 | 680.00 | 680.00 | 676.00 | 676.00 | 676.00 | -0.29% | 500 |
| Oct 15, 2025 | 685.00 | 699.00 | 666.00 | 678.00 | 678.00 | -5.17% | 3,000 |
| Oct 14, 2025 | 723.00 | 723.00 | 708.00 | 715.00 | 715.00 | -1.11% | 1,100 |
| Oct 10, 2025 | 723.00 | 723.00 | 723.00 | 723.00 | 723.00 | - | 300 |
| Oct 9, 2025 | 723.00 | 723.00 | 723.00 | 723.00 | 723.00 | 0.28% | 200 |
| Oct 7, 2025 | 736.00 | 751.00 | 706.00 | 721.00 | 721.00 | 3.30% | 2,100 |
| Oct 6, 2025 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | - | 400 |
| Oct 3, 2025 | 704.00 | 710.00 | 698.00 | 698.00 | 698.00 | -1.41% | 1,800 |
| Oct 1, 2025 | 698.00 | 708.00 | 698.00 | 708.00 | 708.00 | 1.43% | 500 |
| Sep 29, 2025 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | 0.14% | 200 |
| Sep 26, 2025 | 699.00 | 699.00 | 687.00 | 697.00 | 697.00 | - | 600 |
| Sep 25, 2025 | 689.00 | 697.00 | 689.00 | 697.00 | 697.00 | 0.87% | 800 |
| Sep 24, 2025 | 702.00 | 705.00 | 691.00 | 691.00 | 691.00 | -1.85% | 900 |
| Sep 22, 2025 | 718.00 | 729.00 | 704.00 | 704.00 | 704.00 | -0.14% | 800 |
| Sep 19, 2025 | 705.00 | 705.00 | 693.00 | 705.00 | 705.00 | - | 800 |
| Sep 18, 2025 | 699.00 | 705.00 | 689.00 | 705.00 | 705.00 | 1.15% | 800 |
| Sep 17, 2025 | 708.00 | 709.00 | 685.00 | 697.00 | 697.00 | -0.29% | 1,400 |
| Sep 16, 2025 | 701.00 | 701.00 | 679.00 | 699.00 | 699.00 | -0.29% | 1,000 |
| Sep 12, 2025 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | 0.14% | 200 |
| Sep 11, 2025 | 704.00 | 704.00 | 700.00 | 700.00 | 700.00 | 0.86% | 1,400 |
| Sep 10, 2025 | 694.00 | 695.00 | 694.00 | 694.00 | 694.00 | - | 900 |
| Sep 8, 2025 | 700.00 | 700.00 | 678.00 | 694.00 | 694.00 | -1.84% | 4,700 |
| Sep 5, 2025 | 710.00 | 726.00 | 702.00 | 707.00 | 707.00 | -2.88% | 2,300 |
| Sep 4, 2025 | 719.00 | 728.00 | 719.00 | 728.00 | 728.00 | -0.14% | 200 |
| Sep 3, 2025 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 0.55% | 300 |
| Sep 1, 2025 | 725.00 | 747.00 | 725.00 | 725.00 | 725.00 | 2.11% | 1,800 |
| Aug 29, 2025 | 720.00 | 730.00 | 707.00 | 710.00 | 710.00 | 0.14% | 1,300 |
| Aug 28, 2025 | 722.00 | 734.00 | 703.00 | 709.00 | 709.00 | -7.44% | 2,700 |
| Aug 27, 2025 | 775.00 | 785.00 | 755.00 | 766.00 | 766.00 | -1.16% | 3,100 |
| Aug 26, 2025 | 800.00 | 820.00 | 775.00 | 775.00 | 775.00 | -1.27% | 5,200 |
| Aug 25, 2025 | 800.00 | 800.00 | 765.00 | 785.00 | 785.00 | -0.25% | 3,200 |
| Aug 22, 2025 | 752.00 | 787.00 | 752.00 | 787.00 | 787.00 | 1.29% | 4,400 |
| Aug 21, 2025 | 766.00 | 777.00 | 741.00 | 777.00 | 777.00 | 0.91% | 2,800 |
| Aug 20, 2025 | 776.00 | 776.00 | 725.00 | 770.00 | 770.00 | 7.39% | 2,100 |
| Aug 19, 2025 | 725.00 | 726.00 | 713.00 | 717.00 | 717.00 | 0.56% | 2,000 |
| Aug 18, 2025 | 781.00 | 781.00 | 709.00 | 713.00 | 713.00 | 4.70% | 11,800 |
| Aug 15, 2025 | 663.00 | 681.00 | 663.00 | 681.00 | 681.00 | 1.95% | 1,800 |
| Aug 14, 2025 | 668.00 | 685.00 | 666.00 | 668.00 | 668.00 | -1.33% | 4,000 |
| Aug 13, 2025 | 676.00 | 691.00 | 669.00 | 677.00 | 677.00 | 1.04% | 2,700 |
| Aug 12, 2025 | 684.00 | 684.00 | 670.00 | 670.00 | 670.00 | -0.15% | 1,600 |
| Aug 8, 2025 | 671.00 | 671.00 | 671.00 | 671.00 | 671.00 | -1.03% | 800 |
| Aug 6, 2025 | 674.00 | 680.00 | 667.00 | 678.00 | 678.00 | -0.73% | 2,700 |
| Aug 5, 2025 | 683.00 | 683.00 | 683.00 | 683.00 | 683.00 | 1.49% | 100 |
| Aug 4, 2025 | 673.00 | 673.00 | 673.00 | 673.00 | 673.00 | -1.03% | 100 |
| Aug 1, 2025 | 690.00 | 690.00 | 680.00 | 680.00 | 680.00 | -0.73% | 300 |
| Jul 31, 2025 | 705.00 | 705.00 | 681.00 | 685.00 | 685.00 | -1.44% | 600 |
| Jul 30, 2025 | 673.00 | 695.00 | 673.00 | 695.00 | 695.00 | 3.27% | 900 |
| Jul 29, 2025 | 673.00 | 674.00 | 673.00 | 673.00 | 673.00 | 0.30% | 700 |
| Jul 28, 2025 | 690.00 | 690.00 | 670.00 | 671.00 | 671.00 | -2.75% | 1,200 |
| Jul 25, 2025 | 720.00 | 720.00 | 680.00 | 690.00 | 690.00 | 0.73% | 2,300 |
| Jul 24, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0.74% | 700 |
| Jul 23, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0.74% | 400 |
| Jul 17, 2025 | 678.00 | 679.00 | 675.00 | 675.00 | 675.00 | -1.32% | 600 |
| Jul 15, 2025 | 686.00 | 686.00 | 684.00 | 684.00 | 684.00 | -3.80% | 400 |
| Jul 14, 2025 | 726.00 | 726.00 | 711.00 | 711.00 | 711.00 | -1.93% | 700 |
| Jul 11, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 2.11% | 200 |
| Jul 10, 2025 | 712.00 | 712.00 | 710.00 | 710.00 | 710.00 | -0.28% | 600 |
| Jul 9, 2025 | 690.00 | 712.00 | 690.00 | 712.00 | 712.00 | 4.71% | 400 |
| Jul 3, 2025 | 679.00 | 680.00 | 679.00 | 680.00 | 680.00 | 0.15% | 4,000 |
| Jul 2, 2025 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 1.34% | 100 |
| Jul 1, 2025 | 678.00 | 678.00 | 670.00 | 670.00 | 670.00 | -2.62% | 1,600 |
| Jun 30, 2025 | 674.00 | 688.00 | 674.00 | 688.00 | 688.00 | 2.08% | 1,000 |
| Jun 26, 2025 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | 1.51% | 300 |
| Jun 24, 2025 | 680.00 | 680.00 | 664.00 | 664.00 | 664.00 | -2.35% | 1,000 |
| Jun 20, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0.89% | 200 |
| Jun 19, 2025 | 666.00 | 675.00 | 665.00 | 674.00 | 674.00 | 1.35% | 2,800 |
| Jun 18, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | -2.92% | 100 |
| Jun 11, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - | 400 |
| Jun 10, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - | 900 |
| Jun 9, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0.59% | 200 |
| Jun 5, 2025 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | - | 200 |
| Jun 4, 2025 | 671.00 | 681.00 | 671.00 | 681.00 | 681.00 | -1.30% | 2,500 |