Want to see JP:3918 full AI Analyst Report?
PCI Hodings INC. (3918) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1,100.00 | 1,105.00 | 1,096.00 | 1,096.00 | 1,096.00 | -0.45% | 7,400 | 0.68 |
| Oct 30, 2026 | 1,102.00 | 1,114.00 | 1,101.00 | 1,101.00 | 1,101.00 | -0.63% | 7,800 | 0.72 |
| Oct 29, 2026 | 1,127.00 | 1,128.00 | 1,104.00 | 1,108.00 | 1,108.00 | -2.46% | 13,200 | 1.21 |
| Oct 28, 2026 | 1,124.00 | 1,141.00 | 1,124.00 | 1,136.00 | 1,136.00 | -2.15% | 28,700 | 2.72 |
| Oct 27, 2026 | 1,175.00 | 1,175.00 | 1,161.00 | 1,161.00 | 1,161.00 | -1.19% | 3,000 | 0.28 |
| Oct 26, 2026 | 1,184.00 | 1,188.00 | 1,161.00 | 1,175.00 | 1,175.00 | -0.59% | 12,300 | 1.14 |
| Oct 23, 2026 | 1,170.00 | 1,182.00 | 1,158.00 | 1,182.00 | 1,182.00 | +0.94% | 9,300 | 0.87 |
| Oct 22, 2026 | 1,154.00 | 1,198.00 | 1,154.00 | 1,171.00 | 1,171.00 | +1.83% | 28,200 | 2.71 |
| Oct 21, 2026 | 1,152.00 | 1,153.00 | 1,143.00 | 1,150.00 | 1,150.00 | +0.09% | 4,100 | 0.39 |
| Oct 20, 2026 | 1,145.00 | 1,149.00 | 1,128.00 | 1,149.00 | 1,149.00 | +0.79% | 8,200 | 0.80 |
| Oct 19, 2026 | 1,145.00 | 1,145.00 | 1,132.00 | 1,140.00 | 1,140.00 | +0.00% | 2,700 | 0.26 |
| Oct 16, 2026 | 1,119.00 | 1,142.00 | 1,119.00 | 1,140.00 | 1,140.00 | +2.24% | 6,800 | 0.65 |
| Oct 15, 2026 | 1,138.00 | 1,138.00 | 1,115.00 | 1,115.00 | 1,115.00 | -2.02% | 15,600 | 1.52 |
| Oct 14, 2026 | 1,146.00 | 1,147.00 | 1,138.00 | 1,138.00 | 1,138.00 | +0.00% | 5,700 | 0.54 |
| Oct 13, 2026 | 1,128.00 | 1,146.00 | 1,126.00 | 1,138.00 | 1,138.00 | +0.80% | 8,400 | 0.80 |
| Oct 12, 2026 | 1,129.00 | 1,144.00 | 1,127.00 | 1,129.00 | 1,129.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,131.00 | 1,144.00 | 1,127.00 | 1,129.00 | 1,129.00 | -0.96% | 16,900 | 1.63 |
| Oct 08, 2026 | 1,155.00 | 1,159.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.47% | 13,800 | 1.34 |
| Oct 07, 2026 | 1,174.00 | 1,174.00 | 1,157.00 | 1,157.00 | 1,157.00 | -1.53% | 10,100 | 0.98 |
| Oct 06, 2026 | 1,147.00 | 1,175.00 | 1,147.00 | 1,175.00 | 1,175.00 | +2.09% | 12,200 | 1.20 |
| Oct 05, 2026 | 1,185.00 | 1,185.00 | 1,150.00 | 1,151.00 | 1,151.00 | -1.37% | 5,800 | 0.56 |
| Oct 02, 2026 | 1,165.00 | 1,168.00 | 1,149.00 | 1,167.00 | 1,167.00 | +0.17% | 5,900 | 0.57 |
| Oct 01, 2026 | 1,189.00 | 1,189.00 | 1,152.00 | 1,165.00 | 1,165.00 | -2.35% | 8,500 | 0.81 |
| Sep 30, 2026 | 1,172.00 | 1,193.00 | 1,100.00 | 1,193.00 | 1,193.00 | +2.23% | 18,200 | 1.76 |
| Sep 29, 2026 | 1,190.00 | 1,192.00 | 1,152.00 | 1,167.00 | 1,167.00 | -0.43% | 9,700 | 0.93 |
| Sep 28, 2026 | 1,207.00 | 1,207.00 | 1,189.00 | 1,192.00 | 1,172.00 | -0.08% | 11,000 | 1.04 |
| Sep 25, 2026 | 1,185.00 | 1,195.00 | 1,185.00 | 1,193.00 | 1,172.98 | +0.68% | 3,900 | 0.37 |
| Sep 24, 2026 | 1,181.00 | 1,186.00 | 1,178.00 | 1,185.00 | 1,165.12 | +0.25% | 9,600 | 0.89 |
| Sep 23, 2026 | 1,182.00 | 1,198.00 | 1,181.00 | 1,182.00 | 1,162.17 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,182.00 | 1,198.00 | 1,181.00 | 1,182.00 | 1,162.17 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,182.00 | 1,198.00 | 1,181.00 | 1,182.00 | 1,162.17 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,198.00 | 1,198.00 | 1,181.00 | 1,182.00 | 1,162.17 | -0.42% | 5,200 | 0.44 |
| Sep 17, 2026 | 1,194.00 | 1,198.00 | 1,180.00 | 1,187.00 | 1,167.08 | +1.45% | 11,500 | 0.97 |
| Sep 16, 2026 | 1,172.00 | 1,177.00 | 1,167.00 | 1,170.00 | 1,150.37 | -0.17% | 8,500 | 0.72 |
| Sep 15, 2026 | 1,174.00 | 1,184.00 | 1,172.00 | 1,172.00 | 1,152.34 | -0.17% | 1,800 | 0.15 |
| Sep 14, 2026 | 1,156.00 | 1,174.00 | 1,156.00 | 1,174.00 | 1,154.30 | +1.56% | 2,600 | 0.21 |
| Sep 11, 2026 | 1,150.00 | 1,175.00 | 1,150.00 | 1,156.00 | 1,136.60 | -0.17% | 6,200 | 0.51 |
| Sep 10, 2026 | 1,165.00 | 1,173.00 | 1,158.00 | 1,158.00 | 1,138.57 | -0.94% | 5,900 | 0.49 |
| Sep 09, 2026 | 1,169.00 | 1,171.00 | 1,160.00 | 1,169.00 | 1,149.39 | -0.17% | 7,500 | 0.62 |
| Sep 08, 2026 | 1,177.00 | 1,180.00 | 1,171.00 | 1,171.00 | 1,151.35 | -1.01% | 3,800 | 0.31 |
| Sep 07, 2026 | 1,194.00 | 1,200.00 | 1,183.00 | 1,183.00 | 1,163.15 | -0.92% | 8,000 | 0.66 |
| Sep 04, 2026 | 1,206.00 | 1,206.00 | 1,194.00 | 1,194.00 | 1,173.97 | -1.00% | 4,400 | 0.36 |
| Sep 03, 2026 | 1,193.00 | 1,208.00 | 1,190.00 | 1,206.00 | 1,185.77 | +1.09% | 6,500 | 0.52 |
| Sep 02, 2026 | 1,207.00 | 1,207.00 | 1,181.00 | 1,193.00 | 1,172.98 | -1.89% | 12,000 | 0.97 |
| Sep 01, 2026 | 1,235.00 | 1,235.00 | 1,200.00 | 1,216.00 | 1,195.60 | -1.54% | 24,000 | 1.97 |
| Aug 31, 2026 | 1,163.00 | 1,244.00 | 1,163.00 | 1,235.00 | 1,214.28 | +5.47% | 46,600 | 4.03 |
| Aug 28, 2026 | 1,179.00 | 1,179.00 | 1,161.00 | 1,171.00 | 1,151.35 | -0.68% | 12,500 | 1.08 |
| Aug 27, 2026 | 1,179.00 | 1,180.00 | 1,168.00 | 1,179.00 | 1,159.22 | +0.68% | 13,600 | 1.18 |
| Aug 26, 2026 | 1,195.00 | 1,195.00 | 1,170.00 | 1,171.00 | 1,151.35 | -0.93% | 24,700 | 2.11 |
| Aug 25, 2026 | 1,189.00 | 1,189.00 | 1,171.00 | 1,182.00 | 1,162.17 | -0.08% | 5,500 | 0.46 |
