Japan PC Service Co., Ltd. (XNGO:6025)
Japan
· Delayed Price · Currency is JPY 643.00
-35.00 (-5.16%)
At close: Apr 28, 2026
Japan PC Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 678.00 | 678.00 | 643.00 | 643.00 | 643.00 | -5.16% | 3,900 |
| Apr 27, 2026 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | - | 500 |
| Apr 24, 2026 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | -1.74% | 300 |
| Apr 22, 2026 | 665.00 | 690.00 | 665.00 | 690.00 | 690.00 | 3.60% | 2,700 |
| Apr 21, 2026 | 680.00 | 680.00 | 666.00 | 666.00 | 666.00 | -1.91% | 1,400 |
| Apr 20, 2026 | 680.00 | 680.00 | 679.00 | 679.00 | 679.00 | 2.11% | 400 |
| Apr 17, 2026 | 666.00 | 667.00 | 665.00 | 665.00 | 665.00 | -1.19% | 1,700 |
| Apr 16, 2026 | 664.00 | 673.00 | 663.00 | 673.00 | 673.00 | 0.30% | 300 |
| Apr 15, 2026 | 683.00 | 683.00 | 671.00 | 671.00 | 671.00 | -1.18% | 1,000 |
| Apr 13, 2026 | 670.00 | 679.00 | 670.00 | 679.00 | 679.00 | 1.95% | 300 |
| Apr 10, 2026 | 674.00 | 674.00 | 666.00 | 666.00 | 666.00 | - | 600 |
| Apr 9, 2026 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | 0.76% | 100 |
| Apr 7, 2026 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | 1.38% | 100 |
| Apr 3, 2026 | 652.00 | 664.00 | 652.00 | 652.00 | 652.00 | 0.31% | 700 |
| Apr 2, 2026 | 658.00 | 658.00 | 640.00 | 650.00 | 650.00 | -1.22% | 1,400 |
| Apr 1, 2026 | 648.00 | 670.00 | 648.00 | 658.00 | 658.00 | 2.65% | 1,900 |
| Mar 31, 2026 | 666.00 | 669.00 | 640.00 | 641.00 | 641.00 | -2.14% | 2,800 |
| Mar 30, 2026 | 650.00 | 655.00 | 649.00 | 655.00 | 655.00 | -1.65% | 1,700 |
| Mar 27, 2026 | 662.00 | 666.00 | 662.00 | 666.00 | 666.00 | 0.60% | 800 |
| Mar 26, 2026 | 664.00 | 664.00 | 662.00 | 662.00 | 662.00 | -1.05% | 500 |
| Mar 25, 2026 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | 1.06% | 300 |
| Mar 24, 2026 | 662.00 | 679.00 | 661.00 | 662.00 | 662.00 | -2.22% | 4,300 |
| Mar 23, 2026 | 669.00 | 677.00 | 669.00 | 677.00 | 677.00 | -0.88% | 300 |
| Mar 19, 2026 | 683.00 | 683.00 | 683.00 | 683.00 | 683.00 | - | 200 |
| Mar 18, 2026 | 683.00 | 683.00 | 683.00 | 683.00 | 683.00 | - | 400 |
| Mar 17, 2026 | 680.00 | 684.00 | 680.00 | 683.00 | 683.00 | 1.94% | 500 |
| Mar 16, 2026 | 700.00 | 700.00 | 663.00 | 670.00 | 670.00 | -4.15% | 5,100 |
| Mar 13, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 0.72% | 100 |
| Mar 11, 2026 | 697.00 | 728.00 | 694.00 | 694.00 | 694.00 | -5.32% | 2,200 |
| Mar 10, 2026 | 685.00 | 733.00 | 685.00 | 733.00 | 733.00 | 7.01% | 2,600 |
| Mar 6, 2026 | 636.00 | 700.00 | 636.00 | 685.00 | 685.00 | 4.42% | 1,600 |
| Mar 3, 2026 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | -1.50% | 100 |
| Mar 2, 2026 | 740.00 | 741.00 | 666.00 | 666.00 | 666.00 | -3.20% | 1,700 |
| Feb 27, 2026 | 689.00 | 689.00 | 688.00 | 688.00 | 688.00 | -0.15% | 1,700 |
| Feb 25, 2026 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | -0.72% | 100 |
| Feb 24, 2026 | 675.00 | 694.00 | 675.00 | 694.00 | 694.00 | 7.60% | 200 |
| Feb 20, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | 200 |
| Feb 19, 2026 | 650.00 | 676.00 | 630.00 | 645.00 | 645.00 | -2.27% | 3,000 |
| Feb 18, 2026 | 665.00 | 665.00 | 660.00 | 660.00 | 660.00 | - | 400 |
| Feb 17, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0.61% | 100 |
| Feb 16, 2026 | 661.00 | 661.00 | 645.00 | 656.00 | 656.00 | -0.91% | 1,700 |
| Feb 13, 2026 | 675.00 | 675.00 | 658.00 | 662.00 | 662.00 | -0.45% | 2,100 |
| Feb 12, 2026 | 686.00 | 695.00 | 665.00 | 665.00 | 665.00 | -4.45% | 6,700 |
| Feb 10, 2026 | 715.00 | 715.00 | 685.00 | 696.00 | 696.00 | -0.57% | 3,200 |
| Feb 9, 2026 | 703.00 | 703.00 | 700.00 | 700.00 | 700.00 | -2.10% | 1,200 |
| Feb 5, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0.42% | 100 |
| Feb 2, 2026 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | 1.86% | 200 |
| Jan 30, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 0.14% | 100 |
| Jan 29, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | 0.43% | 700 |
| Jan 22, 2026 | 698.00 | 698.00 | 695.00 | 695.00 | 695.00 | - | 700 |
| Jan 21, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - | 200 |
| Jan 20, 2026 | 701.00 | 701.00 | 695.00 | 695.00 | 695.00 | 0.14% | 200 |
| Jan 19, 2026 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | -2.94% | 100 |
| Jan 16, 2026 | 712.00 | 715.00 | 712.00 | 715.00 | 715.00 | 0.42% | 600 |
| Jan 15, 2026 | 690.00 | 713.00 | 688.00 | 712.00 | 712.00 | 7.88% | 5,700 |
| Jan 14, 2026 | 670.00 | 670.00 | 660.00 | 660.00 | 660.00 | -1.49% | 700 |
| Jan 13, 2026 | 659.00 | 670.00 | 659.00 | 670.00 | 670.00 | 3.88% | 600 |
| Jan 9, 2026 | 642.00 | 645.00 | 641.00 | 645.00 | 645.00 | 0.78% | 500 |
| Jan 8, 2026 | 647.00 | 648.00 | 640.00 | 640.00 | 640.00 | - | 400 |
| Jan 7, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -0.16% | 100 |
| Jan 6, 2026 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | -0.31% | 200 |
| Jan 5, 2026 | 651.00 | 651.00 | 643.00 | 643.00 | 643.00 | -1.08% | 200 |
| Dec 30, 2025 | 635.00 | 650.00 | 634.00 | 650.00 | 650.00 | 0.78% | 3,300 |
| Dec 29, 2025 | 654.00 | 657.00 | 644.00 | 645.00 | 645.00 | -1.68% | 2,500 |
| Dec 26, 2025 | 665.00 | 665.00 | 636.00 | 656.00 | 656.00 | 4.29% | 2,300 |
| Dec 25, 2025 | 669.00 | 669.00 | 629.00 | 629.00 | 629.00 | -6.81% | 5,800 |
| Dec 24, 2025 | 670.00 | 675.00 | 670.00 | 675.00 | 675.00 | 2.43% | 2,300 |
| Dec 23, 2025 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | 0.30% | 200 |
| Dec 22, 2025 | 661.00 | 661.00 | 657.00 | 657.00 | 657.00 | -1.65% | 500 |
| Dec 16, 2025 | 658.00 | 668.00 | 658.00 | 668.00 | 668.00 | - | 200 |
| Dec 15, 2025 | 669.00 | 669.00 | 668.00 | 668.00 | 668.00 | -1.33% | 300 |
| Dec 12, 2025 | 664.00 | 677.00 | 658.00 | 677.00 | 677.00 | 2.27% | 1,400 |
| Dec 11, 2025 | 662.00 | 666.00 | 660.00 | 662.00 | 662.00 | -0.90% | 1,400 |
| Dec 10, 2025 | 677.00 | 677.00 | 658.00 | 668.00 | 668.00 | -1.33% | 800 |
| 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 |