Quest Co., Ltd. (TYO:2332)
Japan · Delayed Price · Currency is JPY 1,837.00
-33.00 (-1.76%)
Jun 4, 2026, 3:30 PM JST
Quest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1,900.00 | 2,187.00 | 1,836.00 | 1,934.00 | 1,934.00 | 0.83% | 377,500 |
| May 7, 2026 | 1,849.00 | 2,020.00 | 1,823.00 | 1,918.00 | 1,918.00 | 8.42% | 159,400 |
| May 1, 2026 | 1,779.00 | 1,788.00 | 1,733.00 | 1,769.00 | 1,769.00 | -0.95% | 12,300 |
| Apr 30, 2026 | 1,851.00 | 1,852.00 | 1,776.00 | 1,786.00 | 1,786.00 | -4.34% | 29,400 |
| Apr 28, 2026 | 1,805.00 | 1,878.00 | 1,803.00 | 1,867.00 | 1,867.00 | 4.01% | 27,500 |
| Apr 27, 2026 | 1,760.00 | 1,818.00 | 1,760.00 | 1,795.00 | 1,795.00 | 1.99% | 17,600 |
| Apr 24, 2026 | 1,734.00 | 1,825.00 | 1,704.00 | 1,760.00 | 1,760.00 | 2.62% | 35,900 |
| Apr 23, 2026 | 1,802.00 | 1,833.00 | 1,701.00 | 1,715.00 | 1,715.00 | -4.67% | 27,500 |
| Apr 22, 2026 | 1,764.00 | 1,799.00 | 1,741.00 | 1,799.00 | 1,799.00 | 2.22% | 16,500 |
| Apr 21, 2026 | 1,746.00 | 1,806.00 | 1,721.00 | 1,760.00 | 1,760.00 | 0.69% | 26,600 |
| Apr 20, 2026 | 1,740.00 | 1,779.00 | 1,736.00 | 1,748.00 | 1,748.00 | -1.13% | 17,200 |
| Apr 17, 2026 | 1,784.00 | 1,793.00 | 1,752.00 | 1,768.00 | 1,768.00 | -0.56% | 30,100 |
| Apr 16, 2026 | 1,850.00 | 1,850.00 | 1,775.00 | 1,778.00 | 1,778.00 | -3.32% | 47,300 |
| Apr 15, 2026 | 1,815.00 | 1,850.00 | 1,756.00 | 1,839.00 | 1,839.00 | -0.86% | 102,000 |
| Apr 14, 2026 | 1,896.00 | 2,165.00 | 1,796.00 | 1,855.00 | 1,855.00 | 4.15% | 791,300 |
| Apr 13, 2026 | 1,570.00 | 1,791.00 | 1,570.00 | 1,781.00 | 1,781.00 | 13.30% | 80,900 |
| Apr 10, 2026 | 1,536.00 | 1,584.00 | 1,522.00 | 1,572.00 | 1,572.00 | 3.49% | 20,800 |
| Apr 9, 2026 | 1,532.00 | 1,540.00 | 1,519.00 | 1,519.00 | 1,519.00 | -0.85% | 4,100 |
| Apr 8, 2026 | 1,519.00 | 1,532.00 | 1,510.00 | 1,532.00 | 1,532.00 | 2.82% | 6,600 |
| Apr 7, 2026 | 1,490.00 | 1,512.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0.27% | 2,900 |
| Apr 6, 2026 | 1,491.00 | 1,509.00 | 1,483.00 | 1,486.00 | 1,486.00 | -0.40% | 7,500 |
| Apr 3, 2026 | 1,496.00 | 1,514.00 | 1,490.00 | 1,492.00 | 1,492.00 | -0.27% | 3,600 |
| Apr 2, 2026 | 1,522.00 | 1,550.00 | 1,493.00 | 1,496.00 | 1,496.00 | -1.12% | 14,100 |
| Apr 1, 2026 | 1,478.00 | 1,520.00 | 1,478.00 | 1,513.00 | 1,513.00 | 2.86% | 9,000 |
| Mar 31, 2026 | 1,481.00 | 1,514.00 | 1,460.00 | 1,471.00 | 1,471.00 | -1.14% | 21,100 |
| Mar 30, 2026 | 1,485.00 | 1,495.00 | 1,469.00 | 1,488.00 | 1,488.00 | -3.06% | 22,700 |
| Mar 27, 2026 | 1,591.00 | 1,610.00 | 1,590.00 | 1,593.00 | 1,535.00 | -0.38% | 16,300 |
| Mar 26, 2026 | 1,620.00 | 1,620.00 | 1,593.00 | 1,599.00 | 1,540.78 | -0.56% | 4,700 |
| Mar 25, 2026 | 1,616.00 | 1,617.00 | 1,592.00 | 1,608.00 | 1,549.45 | 2.03% | 19,400 |
| Mar 24, 2026 | 1,600.00 | 1,600.00 | 1,556.00 | 1,576.00 | 1,518.62 | 4.37% | 12,600 |
| Mar 23, 2026 | 1,550.00 | 1,553.00 | 1,510.00 | 1,510.00 | 1,455.02 | -3.51% | 24,900 |