Quest Co., Ltd. (TYO:2332)
Japan · Delayed Price · Currency is JPY 1,770.00
+23.00 (1.32%)
Sep 30, 2026, 3:30 PM JST
Quest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1,747.00 | 1,770.00 | 1,704.00 | 1,770.00 | 1,770.00 | 1.32% | 7,300 |
| Sep 29, 2026 | 1,722.00 | 1,749.00 | 1,652.00 | 1,747.00 | 1,747.00 | 0.29% | 7,600 |
| Sep 28, 2026 | 1,749.00 | 1,749.00 | 1,704.00 | 1,742.00 | 1,742.00 | -0.46% | 6,600 |
| Sep 25, 2026 | 1,750.00 | 1,750.00 | 1,694.00 | 1,750.00 | 1,750.00 | 0.86% | 10,300 |
| Sep 24, 2026 | 1,702.00 | 1,735.00 | 1,702.00 | 1,735.00 | 1,735.00 | 1.94% | 13,800 |
| Sep 18, 2026 | 1,681.00 | 1,707.00 | 1,680.00 | 1,702.00 | 1,702.00 | 0.59% | 6,500 |
| Sep 17, 2026 | 1,688.00 | 1,714.00 | 1,681.00 | 1,692.00 | 1,692.00 | 0.53% | 7,500 |
| Sep 16, 2026 | 1,670.00 | 1,683.00 | 1,670.00 | 1,683.00 | 1,683.00 | 0.84% | 4,900 |
| Sep 15, 2026 | 1,657.00 | 1,690.00 | 1,650.00 | 1,669.00 | 1,669.00 | 0.72% | 6,800 |
| Sep 14, 2026 | 1,650.00 | 1,673.00 | 1,641.00 | 1,657.00 | 1,657.00 | -0.12% | 3,900 |
| Sep 11, 2026 | 1,660.00 | 1,698.00 | 1,648.00 | 1,659.00 | 1,659.00 | -1.95% | 12,500 |
| Sep 10, 2026 | 1,682.00 | 1,700.00 | 1,680.00 | 1,692.00 | 1,692.00 | 1.01% | 5,800 |
| Sep 9, 2026 | 1,691.00 | 1,694.00 | 1,673.00 | 1,675.00 | 1,675.00 | -0.30% | 3,400 |
| Sep 8, 2026 | 1,700.00 | 1,710.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.47% | 6,100 |
| Sep 7, 2026 | 1,707.00 | 1,725.00 | 1,696.00 | 1,705.00 | 1,705.00 | 0.06% | 4,400 |
| Sep 4, 2026 | 1,693.00 | 1,708.00 | 1,686.00 | 1,704.00 | 1,704.00 | 1.01% | 6,500 |
| Sep 3, 2026 | 1,705.00 | 1,705.00 | 1,681.00 | 1,687.00 | 1,687.00 | -0.41% | 5,800 |
| Sep 2, 2026 | 1,697.00 | 1,705.00 | 1,688.00 | 1,694.00 | 1,694.00 | -0.59% | 12,300 |
| Sep 1, 2026 | 1,695.00 | 1,716.00 | 1,690.00 | 1,704.00 | 1,704.00 | 0.83% | 16,300 |
| Aug 31, 2026 | 1,697.00 | 1,709.00 | 1,681.00 | 1,690.00 | 1,690.00 | -1.17% | 6,800 |
| Aug 28, 2026 | 1,695.00 | 1,725.00 | 1,695.00 | 1,710.00 | 1,710.00 | 0.65% | 12,400 |
| Aug 27, 2026 | 1,685.00 | 1,699.00 | 1,672.00 | 1,699.00 | 1,699.00 | 1.19% | 13,900 |
| Aug 26, 2026 | 1,675.00 | 1,687.00 | 1,675.00 | 1,679.00 | 1,679.00 | 0.12% | 4,100 |
| Aug 25, 2026 | 1,694.00 | 1,694.00 | 1,665.00 | 1,677.00 | 1,677.00 | -0.06% | 7,400 |
| Aug 24, 2026 | 1,667.00 | 1,687.00 | 1,667.00 | 1,678.00 | 1,678.00 | 0.72% | 10,200 |
| Aug 21, 2026 | 1,677.00 | 1,677.00 | 1,651.00 | 1,666.00 | 1,666.00 | -0.24% | 8,300 |
| Aug 20, 2026 | 1,648.00 | 1,675.00 | 1,648.00 | 1,670.00 | 1,670.00 | 2.39% | 7,000 |
| Aug 19, 2026 | 1,688.00 | 1,688.00 | 1,631.00 | 1,631.00 | 1,631.00 | -3.49% | 20,900 |
| Aug 18, 2026 | 1,706.00 | 1,725.00 | 1,685.00 | 1,690.00 | 1,690.00 | -0.82% | 18,000 |
| Aug 17, 2026 | 1,681.00 | 1,706.00 | 1,672.00 | 1,704.00 | 1,704.00 | 1.67% | 29,700 |
| Aug 14, 2026 | 1,663.00 | 1,700.00 | 1,661.00 | 1,676.00 | 1,676.00 | -6.89% | 75,100 |
| Aug 13, 2026 | 1,772.00 | 1,801.00 | 1,761.00 | 1,800.00 | 1,800.00 | 1.64% | 38,300 |
| Aug 12, 2026 | 1,754.00 | 1,788.00 | 1,749.00 | 1,771.00 | 1,771.00 | 1.49% | 24,300 |
| Aug 10, 2026 | 1,735.00 | 1,755.00 | 1,724.00 | 1,745.00 | 1,745.00 | 1.16% | 15,400 |
| Aug 7, 2026 | 1,709.00 | 1,729.00 | 1,697.00 | 1,725.00 | 1,725.00 | -0.12% | 8,400 |
| Aug 6, 2026 | 1,691.00 | 1,735.00 | 1,681.00 | 1,727.00 | 1,727.00 | 0.94% | 13,900 |
| Aug 5, 2026 | 1,693.00 | 1,745.00 | 1,693.00 | 1,711.00 | 1,711.00 | 4.01% | 21,000 |
| Aug 4, 2026 | 1,705.00 | 1,713.00 | 1,645.00 | 1,645.00 | 1,645.00 | -2.84% | 13,200 |
| Aug 3, 2026 | 1,731.00 | 1,750.00 | 1,688.00 | 1,693.00 | 1,693.00 | -3.15% | 17,800 |
| Jul 31, 2026 | 1,665.00 | 1,768.00 | 1,665.00 | 1,748.00 | 1,748.00 | 7.57% | 51,200 |
| Jul 30, 2026 | 1,631.00 | 1,672.00 | 1,610.00 | 1,625.00 | 1,625.00 | 0.56% | 17,300 |
| Jul 29, 2026 | 1,652.00 | 1,660.00 | 1,606.00 | 1,616.00 | 1,616.00 | -1.94% | 14,700 |
| Jul 28, 2026 | 1,680.00 | 1,689.00 | 1,630.00 | 1,648.00 | 1,648.00 | -2.89% | 12,400 |
| Jul 27, 2026 | 1,693.00 | 1,697.00 | 1,669.00 | 1,697.00 | 1,697.00 | 0.30% | 13,000 |
| Jul 24, 2026 | 1,724.00 | 1,724.00 | 1,681.00 | 1,692.00 | 1,692.00 | -0.82% | 25,700 |
| Jul 23, 2026 | 1,702.00 | 1,709.00 | 1,693.00 | 1,706.00 | 1,706.00 | -0.23% | 15,200 |
| Jul 22, 2026 | 1,708.00 | 1,735.00 | 1,708.00 | 1,710.00 | 1,710.00 | -0.52% | 14,000 |
| Jul 21, 2026 | 1,680.00 | 1,719.00 | 1,680.00 | 1,719.00 | 1,719.00 | 2.20% | 16,800 |
| 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 |