Quest Co., Ltd. (TYO:2332)
Japan · Delayed Price · Currency is JPY 1,650.00
+50.00 (3.13%)
Nov 10, 2026, 3:30 PM JST
Quest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,640.00 | 1,671.00 | 1,634.00 | 1,650.00 | 1,650.00 | 3.13% | 4,900 |
| Nov 9, 2026 | 1,545.00 | 1,675.00 | 1,545.00 | 1,600.00 | 1,600.00 | 3.83% | 8,400 |
| Nov 6, 2026 | 1,501.00 | 1,599.00 | 1,501.00 | 1,541.00 | 1,541.00 | -7.39% | 22,900 |
| Nov 5, 2026 | 1,680.00 | 1,735.00 | 1,636.00 | 1,664.00 | 1,664.00 | 0.73% | 8,900 |
| Nov 4, 2026 | 1,704.00 | 1,731.00 | 1,642.00 | 1,652.00 | 1,652.00 | -3.05% | 8,700 |
| Nov 2, 2026 | 1,735.00 | 1,735.00 | 1,700.00 | 1,704.00 | 1,704.00 | -3.67% | 8,300 |
| Oct 30, 2026 | 1,765.00 | 1,795.00 | 1,736.00 | 1,769.00 | 1,769.00 | 0.17% | 2,300 |
| Oct 29, 2026 | 1,798.00 | 1,800.00 | 1,756.00 | 1,766.00 | 1,766.00 | -1.62% | 3,400 |
| Oct 28, 2026 | 1,779.00 | 1,800.00 | 1,762.00 | 1,795.00 | 1,795.00 | 1.01% | 4,400 |
| Oct 27, 2026 | 1,798.00 | 1,800.00 | 1,754.00 | 1,777.00 | 1,777.00 | -1.28% | 3,300 |
| Oct 26, 2026 | 1,783.00 | 1,800.00 | 1,723.00 | 1,800.00 | 1,800.00 | 1.75% | 5,000 |
| Oct 23, 2026 | 1,809.00 | 1,809.00 | 1,760.00 | 1,769.00 | 1,769.00 | -1.99% | 8,700 |
| Oct 22, 2026 | 1,770.00 | 1,810.00 | 1,766.00 | 1,805.00 | 1,805.00 | 2.91% | 12,900 |
| Oct 21, 2026 | 1,740.00 | 1,780.00 | 1,733.00 | 1,754.00 | 1,754.00 | 1.56% | 2,300 |
| Oct 20, 2026 | 1,776.00 | 1,776.00 | 1,727.00 | 1,727.00 | 1,727.00 | -2.37% | 3,700 |
| Oct 19, 2026 | 1,750.00 | 1,774.00 | 1,736.00 | 1,769.00 | 1,769.00 | 0.97% | 3,900 |
| Oct 16, 2026 | 1,751.00 | 1,789.00 | 1,751.00 | 1,752.00 | 1,752.00 | -0.17% | 3,100 |
| Oct 15, 2026 | 1,804.00 | 1,804.00 | 1,746.00 | 1,755.00 | 1,755.00 | -2.72% | 7,700 |
| Oct 14, 2026 | 1,811.00 | 1,813.00 | 1,772.00 | 1,804.00 | 1,804.00 | -0.66% | 6,900 |
| Oct 13, 2026 | 1,781.00 | 1,818.00 | 1,775.00 | 1,816.00 | 1,816.00 | 1.97% | 8,100 |
| Oct 9, 2026 | 1,832.00 | 1,832.00 | 1,758.00 | 1,781.00 | 1,781.00 | -3.73% | 15,700 |
| Oct 8, 2026 | 1,760.00 | 1,898.00 | 1,748.00 | 1,850.00 | 1,850.00 | 5.11% | 89,300 |
| Oct 7, 2026 | 1,756.00 | 1,760.00 | 1,735.00 | 1,760.00 | 1,760.00 | -0.51% | 5,600 |
| Oct 6, 2026 | 1,754.00 | 1,770.00 | 1,730.00 | 1,769.00 | 1,769.00 | 0.97% | 8,300 |
| Oct 5, 2026 | 1,755.00 | 1,755.00 | 1,740.00 | 1,752.00 | 1,752.00 | 0.17% | 4,300 |
| Oct 2, 2026 | 1,730.00 | 1,755.00 | 1,725.00 | 1,749.00 | 1,749.00 | -0.46% | 3,500 |
| Oct 1, 2026 | 1,758.00 | 1,767.00 | 1,722.00 | 1,757.00 | 1,757.00 | -0.73% | 8,500 |
| 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 |