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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,128	1,155	1,155	1,157	1,128	27,400
August 15, 2025	1,144	1,127	1,127	1,144	1,116	8,000
August 14, 2025	1,137	1,122	1,122	1,137	1,116	24,300
August 13, 2025	1,138	1,142	1,142	1,147	1,135	10,400
August 12, 2025	1,146	1,136	1,136	1,160	1,130	63,000
August 08, 2025	1,181	1,155	1,155	1,181	1,151	40,200
August 07, 2025	1,163	1,181	1,181	1,187	1,150	17,200
August 06, 2025	1,166	1,175	1,175	1,175	1,155	10,700
August 05, 2025	1,158	1,160	1,160	1,164	1,140	21,500
August 04, 2025	1,139	1,158	1,158	1,162	1,139	10,100
August 01, 2025	1,130	1,147	1,147	1,147	1,130	2,300
July 31, 2025	1,137	1,147	1,147	1,147	1,127	18,600
July 30, 2025	1,106	1,137	1,137	1,137	1,106	12,900
July 29, 2025	1,103	1,112	1,112	1,120	1,101	11,300
July 28, 2025	1,121	1,108	1,108	1,121	1,106	9,700
July 25, 2025	1,112	1,114	1,114	1,114	1,108	3,900
July 24, 2025	1,097	1,113	1,113	1,116	1,097	26,800
July 23, 2025	1,097	1,092	1,092	1,097	1,085	18,200
July 22, 2025	1,086	1,088	1,088	1,089	1,078	10,000
July 18, 2025	1,099	1,090	1,090	1,099	1,073	9,300
July 17, 2025	1,091	1,097	1,097	1,097	1,073	8,900
July 16, 2025	1,070	1,091	1,091	1,097	1,070	9,800
July 15, 2025	1,091	1,083	1,083	1,094	1,069	13,900
July 14, 2025	1,089	1,089	1,089	1,089	1,074	6,900
July 11, 2025	1,102	1,096	1,096	1,107	1,082	9,000
July 10, 2025	1,097	1,106	1,106	1,107	1,093	8,500
July 09, 2025	1,053	1,097	1,097	1,103	1,053	16,600
July 08, 2025	1,057	1,036	1,036	1,066	1,034	15,800
July 07, 2025	1,082	1,049	1,049	1,091	1,025	44,100
July 04, 2025	1,078	1,073	1,073	1,095	1,070	24,200
July 03, 2025	1,089	1,078	1,078	1,110	1,076	9,700
July 02, 2025	1,125	1,086	1,086	1,125	1,065	35,900
July 01, 2025	1,133	1,134	1,134	1,147	1,133	3,200
June 30, 2025	1,153	1,147	1,147	1,157	1,133	17,200
June 27, 2025	1,164	1,135	1,135	1,168	1,135	18,100
June 26, 2025	1,134	1,161	1,161	1,164	1,120	89,000
June 25, 2025	1,098	1,119	1,119	1,120	1,087	23,500
June 24, 2025	1,097	1,097	1,097	1,106	1,086	28,900
June 23, 2025	1,082	1,094	1,094	1,114	1,077	13,100
June 20, 2025	1,112	1,082	1,082	1,116	1,082	12,900
June 19, 2025	1,136	1,111	1,111	1,136	1,110	16,600
June 18, 2025	1,098	1,135	1,135	1,137	1,098	51,500
June 17, 2025	1,092	1,099	1,099	1,099	1,086	8,800
June 16, 2025	1,087	1,077	1,077	1,090	1,077	8,200
June 13, 2025	1,095	1,072	1,072	1,104	1,071	12,600
June 12, 2025	1,090	1,097	1,097	1,109	1,090	20,600
June 11, 2025	1,082	1,093	1,093	1,099	1,082	9,300
June 10, 2025	1,085	1,088	1,088	1,097	1,081	11,200
June 09, 2025	1,089	1,086	1,086	1,098	1,086	4,300
June 06, 2025	1,093	1,091	1,091	1,093	1,084	4,800
June 05, 2025	1,103	1,095	1,095	1,106	1,093	19,100
June 04, 2025	1,090	1,100	1,100	1,104	1,090	15,800
June 03, 2025	1,074	1,099	1,099	1,100	1,074	13,600
June 02, 2025	1,078	1,081	1,081	1,092	1,064	20,000
May 30, 2025	1,087	1,078	1,078	1,088	1,078	10,200
May 29, 2025	1,086	1,087	1,087	1,090	1,082	14,800
May 28, 2025	1,069	1,064	1,064	1,081	1,060	14,100
May 27, 2025	1,073	1,057	1,057	1,082	1,057	13,600
May 26, 2025	1,064	1,077	1,077	1,088	1,064	36,300
May 23, 2025	1,080	1,060	1,060	1,080	1,060	16,400

PCI Holdings, Inc. (3918.T) JPX