Quest Co., Ltd. (TYO:2332)
Japan · Delayed Price · Currency is JPY 1,687.00
-7.00 (-0.41%)
Sep 3, 2026, 3:30 PM JST
Quest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,694.00 | 1,694.00 | 1,685.00 | 1,685.00 | - | -0.53% | 12,400 |
| 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 |
| 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 |