PCI Holdings, Inc. - 3918.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,300	1,289	1,289	1,309	1,286	17,300
January 13, 2026	1,279	1,300	1,300	1,339	1,279	40,400
January 09, 2026	1,256	1,269	1,269	1,269	1,247	19,200
January 08, 2026	1,242	1,250	1,250	1,254	1,220	30,300
January 07, 2026	1,227	1,227	1,227	1,229	1,225	4,000
January 06, 2026	1,241	1,227	1,227	1,245	1,225	22,300
January 05, 2026	1,230	1,229	1,229	1,231	1,221	7,800
December 30, 2025	1,220	1,220	1,220	1,229	1,218	3,300
December 29, 2025	1,228	1,218	1,218	1,230	1,218	3,400
December 26, 2025	1,234	1,224	1,224	1,245	1,212	25,900
December 25, 2025	1,217	1,235	1,235	1,236	1,217	11,700
December 24, 2025	1,219	1,217	1,217	1,220	1,215	2,800
December 23, 2025	1,206	1,219	1,219	1,219	1,205	4,800
December 22, 2025	1,205	1,205	1,205	1,208	1,201	5,200
December 19, 2025	1,198	1,205	1,205	1,205	1,198	6,200
December 18, 2025	1,212	1,206	1,206	1,212	1,205	1,300
December 17, 2025	1,204	1,218	1,218	1,219	1,197	6,200
December 16, 2025	1,201	1,196	1,196	1,203	1,196	4,800
December 15, 2025	1,201	1,201	1,201	1,205	1,201	1,600
December 12, 2025	1,205	1,207	1,207	1,207	1,196	6,800
December 11, 2025	1,217	1,201	1,201	1,219	1,196	9,900
December 10, 2025	1,220	1,216	1,216	1,220	1,216	400
December 09, 2025	1,226	1,220	1,220	1,226	1,218	1,100
December 08, 2025	1,221	1,238	1,238	1,238	1,221	2,900
December 05, 2025	1,217	1,211	1,211	1,220	1,211	7,800
December 04, 2025	1,237	1,217	1,217	1,237	1,215	4,600
December 03, 2025	1,223	1,221	1,221	1,225	1,221	2,100
December 02, 2025	1,234	1,223	1,223	1,252	1,223	6,400
December 01, 2025	1,269	1,252	1,252	1,269	1,246	7,400
November 28, 2025	1,270	1,254	1,254	1,270	1,228	16,300
November 27, 2025	1,228	1,269	1,269	1,270	1,213	28,800
November 26, 2025	1,210	1,208	1,208	1,210	1,180	8,500
November 25, 2025	1,176	1,199	1,199	1,203	1,176	10,900
November 21, 2025	1,184	1,176	1,176	1,208	1,176	8,000
November 20, 2025	1,185	1,197	1,197	1,215	1,185	9,300
November 19, 2025	1,183	1,187	1,187	1,195	1,176	8,500
November 18, 2025	1,210	1,189	1,189	1,212	1,176	14,100
November 17, 2025	1,227	1,209	1,209	1,227	1,201	4,200
November 14, 2025	1,196	1,210	1,210	1,238	1,158	26,500
November 13, 2025	1,244	1,243	1,243	1,249	1,236	14,000
November 12, 2025	1,244	1,241	1,241	1,248	1,240	5,100
November 11, 2025	1,238	1,239	1,239	1,244	1,237	4,700
November 10, 2025	1,242	1,229	1,229	1,242	1,220	4,900
November 07, 2025	1,213	1,213	1,213	1,213	1,213	300
November 06, 2025	1,236	1,213	1,213	1,236	1,212	700
November 05, 2025	1,229	1,210	1,210	1,232	1,192	14,100
November 04, 2025	1,231	1,233	1,233	1,244	1,220	14,200
October 31, 2025	1,223	1,203	1,203	1,223	1,203	2,800
October 30, 2025	1,219	1,199	1,199	1,219	1,199	2,700
October 29, 2025	1,230	1,198	1,198	1,230	1,198	21,200
October 28, 2025	1,260	1,230	1,230	1,260	1,230	11,200
October 27, 2025	1,251	1,257	1,257	1,257	1,224	8,100
October 24, 2025	1,270	1,250	1,250	1,270	1,237	6,300
October 23, 2025	1,230	1,255	1,255	1,268	1,222	21,500
October 22, 2025	1,231	1,219	1,219	1,231	1,210	6,600
October 21, 2025	1,214	1,223	1,223	1,223	1,200	5,400
October 20, 2025	1,193	1,207	1,207	1,223	1,189	7,400
October 17, 2025	1,195	1,189	1,189	1,195	1,185	5,300
October 16, 2025	1,229	1,206	1,206	1,229	1,204	3,600
October 15, 2025	1,176	1,228	1,228	1,236	1,176	4,700

PCI Holdings, Inc. (3918.T) JPX