Quest Co., Ltd. (TYO:2332)
Japan · Delayed Price · Currency is JPY 1,682.00
-41.00 (-2.38%)
Jul 17, 2026, 3:30 PM JST
Quest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,701.00 | 1,713.00 | 1,650.00 | 1,682.00 | 1,682.00 | -2.38% | 33,500 |
| Jul 16, 2026 | 1,734.00 | 1,738.00 | 1,719.00 | 1,723.00 | 1,723.00 | -0.92% | 6,900 |
| Jul 15, 2026 | 1,732.00 | 1,748.00 | 1,715.00 | 1,739.00 | 1,739.00 | 0.17% | 14,000 |
| Jul 14, 2026 | 1,724.00 | 1,741.00 | 1,720.00 | 1,736.00 | 1,736.00 | 0.70% | 11,500 |
| Jul 13, 2026 | 1,731.00 | 1,751.00 | 1,691.00 | 1,724.00 | 1,724.00 | -0.69% | 16,800 |
| Jul 10, 2026 | 1,749.00 | 1,750.00 | 1,736.00 | 1,736.00 | 1,736.00 | 0.75% | 7,900 |
| Jul 9, 2026 | 1,726.00 | 1,767.00 | 1,714.00 | 1,723.00 | 1,723.00 | 0.17% | 9,200 |
| Jul 8, 2026 | 1,719.00 | 1,732.00 | 1,701.00 | 1,720.00 | 1,720.00 | -0.23% | 15,200 |
| Jul 7, 2026 | 1,762.00 | 1,770.00 | 1,724.00 | 1,724.00 | 1,724.00 | -2.16% | 9,900 |
| Jul 6, 2026 | 1,796.00 | 1,799.00 | 1,751.00 | 1,762.00 | 1,762.00 | 0.28% | 19,700 |
| Jul 3, 2026 | 1,708.00 | 1,757.00 | 1,701.00 | 1,757.00 | 1,757.00 | 4.27% | 34,300 |
| Jul 2, 2026 | 1,730.00 | 1,738.00 | 1,685.00 | 1,685.00 | 1,685.00 | -2.60% | 22,800 |
| Jul 1, 2026 | 1,742.00 | 1,762.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.06% | 10,800 |
| Jun 30, 2026 | 1,742.00 | 1,746.00 | 1,718.00 | 1,731.00 | 1,731.00 | -0.80% | 11,400 |
| Jun 29, 2026 | 1,753.00 | 1,777.00 | 1,742.00 | 1,745.00 | 1,745.00 | 0.06% | 9,500 |
| Jun 26, 2026 | 1,752.00 | 1,752.00 | 1,724.00 | 1,744.00 | 1,744.00 | -1.19% | 16,900 |
| Jun 25, 2026 | 1,832.00 | 1,833.00 | 1,753.00 | 1,765.00 | 1,765.00 | 0.74% | 32,000 |
| Jun 24, 2026 | 1,710.00 | 1,766.00 | 1,710.00 | 1,752.00 | 1,752.00 | 1.92% | 24,200 |
| Jun 23, 2026 | 1,851.00 | 1,860.00 | 1,719.00 | 1,719.00 | 1,719.00 | -7.13% | 55,100 |
| Jun 22, 2026 | 1,797.00 | 1,879.00 | 1,782.00 | 1,851.00 | 1,851.00 | 5.17% | 50,600 |
| Jun 19, 2026 | 1,791.00 | 1,791.00 | 1,731.00 | 1,760.00 | 1,760.00 | 0.51% | 28,500 |
| Jun 18, 2026 | 1,758.00 | 1,777.00 | 1,738.00 | 1,751.00 | 1,751.00 | 1.16% | 25,800 |
| Jun 17, 2026 | 1,693.00 | 1,754.00 | 1,688.00 | 1,731.00 | 1,731.00 | 2.55% | 25,600 |
| Jun 16, 2026 | 1,730.00 | 1,730.00 | 1,683.00 | 1,688.00 | 1,688.00 | -1.23% | 21,100 |
| Jun 15, 2026 | 1,730.00 | 1,736.00 | 1,705.00 | 1,709.00 | 1,709.00 | 3.14% | 26,300 |
| Jun 12, 2026 | 1,689.00 | 1,695.00 | 1,644.00 | 1,657.00 | 1,657.00 | 0.49% | 20,700 |
| Jun 11, 2026 | 1,631.00 | 1,670.00 | 1,618.00 | 1,649.00 | 1,649.00 | -1.32% | 20,700 |
| Jun 10, 2026 | 1,749.00 | 1,749.00 | 1,656.00 | 1,671.00 | 1,671.00 | -5.00% | 54,500 |
| Jun 9, 2026 | 1,800.00 | 1,800.00 | 1,740.00 | 1,759.00 | 1,759.00 | -0.06% | 38,000 |
| Jun 8, 2026 | 1,797.00 | 1,800.00 | 1,739.00 | 1,760.00 | 1,760.00 | -6.23% | 55,500 |
| Jun 5, 2026 | 1,833.00 | 1,900.00 | 1,833.00 | 1,877.00 | 1,877.00 | 2.18% | 29,300 |
| Jun 4, 2026 | 1,870.00 | 1,870.00 | 1,820.00 | 1,837.00 | 1,837.00 | -1.76% | 29,100 |
| Jun 3, 2026 | 1,908.00 | 1,919.00 | 1,864.00 | 1,870.00 | 1,870.00 | -0.90% | 37,500 |
| Jun 2, 2026 | 1,898.00 | 1,898.00 | 1,831.00 | 1,887.00 | 1,887.00 | -1.10% | 44,100 |
| Jun 1, 2026 | 1,935.00 | 1,954.00 | 1,900.00 | 1,908.00 | 1,908.00 | -2.25% | 39,600 |
| May 29, 2026 | 2,049.00 | 2,099.00 | 1,948.00 | 1,952.00 | 1,952.00 | -3.89% | 138,300 |
| May 28, 2026 | 2,031.00 | 2,050.00 | 1,963.00 | 2,031.00 | 2,031.00 | 0.05% | 75,600 |
| May 27, 2026 | 2,212.00 | 2,220.00 | 1,986.00 | 2,030.00 | 2,030.00 | 0.89% | 191,300 |
| May 26, 2026 | 1,960.00 | 2,020.00 | 1,929.00 | 2,012.00 | 2,012.00 | 11.10% | 219,900 |
| May 25, 2026 | 1,943.00 | 1,943.00 | 1,811.00 | 1,811.00 | 1,811.00 | -2.79% | 61,300 |
| May 22, 2026 | 1,856.00 | 1,872.00 | 1,806.00 | 1,863.00 | 1,863.00 | 0.32% | 44,400 |
| May 21, 2026 | 1,843.00 | 1,880.00 | 1,760.00 | 1,857.00 | 1,857.00 | 1.81% | 67,900 |
| May 20, 2026 | 1,857.00 | 1,865.00 | 1,772.00 | 1,824.00 | 1,824.00 | -5.83% | 57,600 |
| May 19, 2026 | 2,029.00 | 2,035.00 | 1,893.00 | 1,937.00 | 1,937.00 | -0.67% | 123,100 |
| May 18, 2026 | 2,049.00 | 2,049.00 | 1,910.00 | 1,950.00 | 1,950.00 | 12.65% | 178,700 |
| May 15, 2026 | 1,786.00 | 1,810.00 | 1,730.00 | 1,731.00 | 1,731.00 | -3.13% | 59,300 |
| May 14, 2026 | 1,868.00 | 1,911.00 | 1,771.00 | 1,787.00 | 1,787.00 | -5.40% | 81,400 |
| May 13, 2026 | 1,909.00 | 1,940.00 | 1,879.00 | 1,889.00 | 1,889.00 | -3.08% | 59,600 |
| May 12, 2026 | 2,045.00 | 2,045.00 | 1,900.00 | 1,949.00 | 1,949.00 | -3.23% | 123,400 |
| May 11, 2026 | 2,000.00 | 2,130.00 | 1,960.00 | 2,014.00 | 2,014.00 | 4.14% | 271,200 |