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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,221	1,237	1,237	1,237	1,221	26,300
September 04, 2025	1,229	1,218	1,218	1,229	1,217	12,000
September 03, 2025	1,213	1,228	1,228	1,229	1,213	25,700
September 02, 2025	1,212	1,200	1,200	1,212	1,200	3,100
September 01, 2025	1,200	1,206	1,206	1,212	1,200	24,200
August 29, 2025	1,214	1,208	1,208	1,214	1,195	7,400
August 28, 2025	1,196	1,208	1,208	1,208	1,193	18,000
August 27, 2025	1,186	1,200	1,200	1,201	1,177	23,000
August 26, 2025	1,188	1,186	1,186	1,188	1,175	10,400
August 25, 2025	1,163	1,180	1,180	1,180	1,163	10,900
August 22, 2025	1,158	1,154	1,154	1,181	1,154	14,700
August 21, 2025	1,152	1,153	1,153	1,168	1,152	10,000
August 20, 2025	1,146	1,150	1,150	1,150	1,140	2,200
August 19, 2025	1,141	1,138	1,138	1,153	1,137	17,500
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

PCI Holdings, Inc. (3918.T) JPX