Quantum Solutions Co.,Ltd. (TYO:2338)
Japan · Delayed Price · Currency is JPY 278.00
+2.00 (0.72%)
At close: Jan 23, 2026
Quantum Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 284.00 | 284.00 | 274.00 | 278.00 | 278.00 | 0.72% | 122,000 |
| Jan 22, 2026 | 285.00 | 287.00 | 272.00 | 276.00 | 276.00 | -5.80% | 255,100 |
| Jan 21, 2026 | 310.00 | 310.00 | 285.00 | 293.00 | 293.00 | -6.39% | 366,400 |
| Jan 20, 2026 | 307.00 | 321.00 | 305.00 | 313.00 | 313.00 | 1.95% | 202,200 |
| Jan 19, 2026 | 331.00 | 331.00 | 305.00 | 307.00 | 307.00 | -8.36% | 331,200 |
| Jan 16, 2026 | 344.00 | 344.00 | 329.00 | 335.00 | 335.00 | -2.62% | 211,500 |
| Jan 15, 2026 | 352.00 | 364.00 | 340.00 | 344.00 | 344.00 | -2.27% | 223,300 |
| Jan 14, 2026 | 340.00 | 368.00 | 333.00 | 352.00 | 352.00 | 3.53% | 253,000 |
| Jan 13, 2026 | 365.00 | 365.00 | 337.00 | 340.00 | 340.00 | -7.36% | 282,900 |
| Jan 9, 2026 | 363.00 | 377.00 | 356.00 | 367.00 | 367.00 | 1.94% | 152,800 |
| Jan 8, 2026 | 366.00 | 366.00 | 353.00 | 360.00 | 360.00 | -0.83% | 174,300 |
| Jan 7, 2026 | 360.00 | 367.00 | 343.00 | 363.00 | 363.00 | 8.04% | 248,500 |
| Jan 6, 2026 | 315.00 | 390.00 | 315.00 | 336.00 | 336.00 | 8.04% | 902,000 |
| Jan 5, 2026 | 340.00 | 346.00 | 306.00 | 311.00 | 311.00 | -8.80% | 647,200 |
| Dec 30, 2025 | 345.00 | 349.00 | 338.00 | 341.00 | 341.00 | -1.16% | 60,700 |
| Dec 29, 2025 | 350.00 | 354.00 | 340.00 | 345.00 | 345.00 | -0.86% | 90,600 |
| Dec 26, 2025 | 346.00 | 356.00 | 344.00 | 348.00 | 348.00 | 0.58% | 116,600 |
| Dec 25, 2025 | 358.00 | 360.00 | 345.00 | 346.00 | 346.00 | -2.26% | 201,000 |
| Dec 24, 2025 | 358.00 | 369.00 | 353.00 | 354.00 | 354.00 | -2.48% | 338,400 |
| Dec 23, 2025 | 365.00 | 370.00 | 358.00 | 363.00 | 363.00 | 0.28% | 60,100 |
| Dec 22, 2025 | 381.00 | 385.00 | 355.00 | 362.00 | 362.00 | -6.22% | 473,300 |
| Dec 19, 2025 | 375.00 | 391.00 | 368.00 | 386.00 | 386.00 | 1.58% | 328,600 |
| Dec 18, 2025 | 377.00 | 391.00 | 373.00 | 380.00 | 380.00 | 0.80% | 157,300 |
| Dec 17, 2025 | 405.00 | 412.00 | 371.00 | 377.00 | 377.00 | -8.05% | 221,200 |
| Dec 16, 2025 | 420.00 | 420.00 | 405.00 | 410.00 | 410.00 | -2.38% | 94,900 |
| Dec 15, 2025 | 415.00 | 434.00 | 405.00 | 420.00 | 420.00 | 0.96% | 147,700 |
| Dec 12, 2025 | 426.00 | 436.00 | 413.00 | 416.00 | 416.00 | -3.26% | 282,800 |
| Dec 11, 2025 | 415.00 | 431.00 | 410.00 | 430.00 | 430.00 | 1.65% | 278,400 |
| Dec 10, 2025 | 392.00 | 431.00 | 380.00 | 423.00 | 423.00 | 7.91% | 412,500 |
| Dec 9, 2025 | 362.00 | 393.00 | 356.00 | 392.00 | 392.00 | 10.42% | 416,300 |
| Dec 8, 2025 | 369.00 | 372.00 | 354.00 | 355.00 | 355.00 | -4.05% | 281,800 |
| Dec 5, 2025 | 375.00 | 376.00 | 353.00 | 370.00 | 370.00 | - | 237,400 |
| Dec 4, 2025 | 386.00 | 392.00 | 352.00 | 370.00 | 370.00 | - | 258,100 |
| Dec 3, 2025 | 391.00 | 406.00 | 339.00 | 370.00 | 370.00 | -5.13% | 615,100 |
| Dec 2, 2025 | 420.00 | 425.00 | 375.00 | 390.00 | 390.00 | -7.80% | 402,200 |
| Dec 1, 2025 | 429.00 | 430.00 | 420.00 | 423.00 | 423.00 | 0.48% | 103,800 |
| Nov 28, 2025 | 430.00 | 442.00 | 417.00 | 421.00 | 421.00 | -2.55% | 182,100 |
| Nov 27, 2025 | 434.00 | 440.00 | 424.00 | 432.00 | 432.00 | -0.23% | 188,700 |
| Nov 26, 2025 | 430.00 | 445.00 | 429.00 | 433.00 | 433.00 | 0.70% | 110,100 |
| Nov 25, 2025 | 440.00 | 446.00 | 418.00 | 430.00 | 430.00 | 3.37% | 259,900 |
| Nov 21, 2025 | 472.00 | 475.00 | 416.00 | 416.00 | 416.00 | -11.49% | 581,200 |
| Nov 20, 2025 | 474.00 | 474.00 | 460.00 | 470.00 | 470.00 | 0.43% | 137,800 |
| Nov 19, 2025 | 489.00 | 495.00 | 461.00 | 468.00 | 468.00 | -3.31% | 207,900 |
| Nov 18, 2025 | 454.00 | 489.00 | 440.00 | 484.00 | 484.00 | 2.98% | 345,800 |
| Nov 17, 2025 | 505.00 | 510.00 | 448.00 | 470.00 | 470.00 | -5.43% | 332,700 |
| Nov 14, 2025 | 501.00 | 507.00 | 472.00 | 497.00 | 497.00 | 0.81% | 364,300 |
| Nov 13, 2025 | 505.00 | 505.00 | 483.00 | 493.00 | 493.00 | -1.00% | 131,800 |
| Nov 12, 2025 | 517.00 | 531.00 | 496.00 | 498.00 | 498.00 | -5.50% | 462,400 |
| Nov 11, 2025 | 540.00 | 540.00 | 510.00 | 527.00 | 527.00 | -0.57% | 198,000 |
| Nov 10, 2025 | 530.00 | 547.00 | 520.00 | 530.00 | 530.00 | 3.92% | 470,500 |