Quantum Solutions Co.,Ltd. (TYO:2338)
Japan · Delayed Price · Currency is JPY 498.00
-1.00 (-0.20%)
Aug 1, 2025, 3:30 PM JST
Quantum Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 494.00 | 506.00 | 485.00 | 498.00 | 498.00 | -0.20% | 205,200 |
| Jul 31, 2025 | 498.00 | 504.00 | 494.00 | 499.00 | 499.00 | 0.40% | 153,300 |
| Jul 30, 2025 | 493.00 | 506.00 | 489.00 | 497.00 | 497.00 | 1.22% | 122,700 |
| Jul 29, 2025 | 499.00 | 506.00 | 482.00 | 491.00 | 491.00 | -0.81% | 384,700 |
| Jul 28, 2025 | 518.00 | 521.00 | 488.00 | 495.00 | 495.00 | -4.44% | 266,200 |
| Jul 25, 2025 | 520.00 | 545.00 | 513.00 | 518.00 | 518.00 | 2.78% | 533,400 |
| Jul 24, 2025 | 535.00 | 550.00 | 476.00 | 504.00 | 504.00 | -9.19% | 1,463,500 |
| Jul 23, 2025 | 537.00 | 556.00 | 523.00 | 555.00 | 555.00 | 3.35% | 619,300 |
| Jul 22, 2025 | 481.00 | 558.00 | 481.00 | 537.00 | 537.00 | 12.34% | 1,201,600 |
| Jul 18, 2025 | 482.00 | 484.00 | 463.00 | 478.00 | 478.00 | -0.83% | 449,400 |
| Jul 17, 2025 | 479.00 | 488.00 | 473.00 | 482.00 | 482.00 | - | 832,900 |
| Jul 16, 2025 | 475.00 | 499.00 | 468.00 | 482.00 | 482.00 | 1.05% | 248,400 |
| Jul 15, 2025 | 482.00 | 484.00 | 474.00 | 477.00 | 477.00 | -1.24% | 122,400 |
| Jul 14, 2025 | 479.00 | 490.00 | 470.00 | 483.00 | 483.00 | 1.68% | 201,300 |
| Jul 11, 2025 | 456.00 | 493.00 | 451.00 | 475.00 | 475.00 | 2.37% | 274,300 |
| Jul 10, 2025 | 476.00 | 476.00 | 463.00 | 464.00 | 464.00 | -2.52% | 78,000 |
| Jul 9, 2025 | 478.00 | 480.00 | 470.00 | 476.00 | 476.00 | -0.42% | 137,300 |
| Jul 8, 2025 | 454.00 | 480.00 | 451.00 | 478.00 | 478.00 | 6.70% | 311,500 |
| Jul 7, 2025 | 445.00 | 460.00 | 436.00 | 448.00 | 448.00 | 1.13% | 114,700 |
| Jul 4, 2025 | 436.00 | 447.00 | 432.00 | 443.00 | 443.00 | 1.61% | 62,900 |
| Jul 3, 2025 | 441.00 | 442.00 | 436.00 | 436.00 | 436.00 | -1.13% | 86,200 |
| Jul 2, 2025 | 443.00 | 448.00 | 441.00 | 441.00 | 441.00 | -0.23% | 30,300 |
| Jul 1, 2025 | 452.00 | 452.00 | 442.00 | 442.00 | 442.00 | -2.43% | 92,600 |
| Jun 30, 2025 | 468.00 | 469.00 | 452.00 | 453.00 | 453.00 | -3.21% | 68,200 |
| Jun 27, 2025 | 455.00 | 468.00 | 450.00 | 468.00 | 468.00 | 4.70% | 53,100 |
| Jun 26, 2025 | 443.00 | 454.00 | 438.00 | 447.00 | 447.00 | 0.90% | 46,800 |
| Jun 25, 2025 | 453.00 | 454.00 | 443.00 | 443.00 | 443.00 | -2.85% | 72,500 |
| Jun 24, 2025 | 453.00 | 463.00 | 453.00 | 456.00 | 456.00 | 1.33% | 39,800 |
| Jun 23, 2025 | 458.00 | 459.00 | 449.00 | 450.00 | 450.00 | -1.32% | 123,500 |
| Jun 20, 2025 | 468.00 | 475.00 | 456.00 | 456.00 | 456.00 | -2.56% | 98,900 |
| Jun 19, 2025 | 471.00 | 475.00 | 468.00 | 468.00 | 468.00 | -0.43% | 118,400 |
| Jun 18, 2025 | 471.00 | 477.00 | 470.00 | 470.00 | 470.00 | -0.63% | 39,100 |
| Jun 17, 2025 | 475.00 | 488.00 | 469.00 | 473.00 | 473.00 | 1.07% | 122,400 |
| Jun 16, 2025 | 476.00 | 481.00 | 468.00 | 468.00 | 468.00 | -1.68% | 92,300 |
| Jun 13, 2025 | 480.00 | 482.00 | 474.00 | 476.00 | 476.00 | -0.83% | 59,800 |
| Jun 12, 2025 | 486.00 | 495.00 | 480.00 | 480.00 | 480.00 | -1.23% | 237,300 |
| Jun 11, 2025 | 487.00 | 502.00 | 485.00 | 486.00 | 486.00 | -1.82% | 100,100 |
| Jun 10, 2025 | 487.00 | 503.00 | 487.00 | 495.00 | 495.00 | 2.27% | 164,600 |
| Jun 9, 2025 | 475.00 | 496.00 | 475.00 | 484.00 | 484.00 | 1.89% | 281,400 |
| Jun 6, 2025 | 460.00 | 476.00 | 460.00 | 475.00 | 475.00 | 3.26% | 75,700 |
| Jun 5, 2025 | 445.00 | 460.00 | 445.00 | 460.00 | 460.00 | 2.22% | 36,200 |
| Jun 4, 2025 | 445.00 | 457.00 | 445.00 | 450.00 | 450.00 | 0.22% | 67,300 |
| Jun 3, 2025 | 441.00 | 456.00 | 433.00 | 449.00 | 449.00 | 2.05% | 99,200 |
| Jun 2, 2025 | 454.00 | 457.00 | 432.00 | 440.00 | 440.00 | -4.56% | 349,500 |
| May 30, 2025 | 455.00 | 463.00 | 444.00 | 461.00 | 461.00 | 1.32% | 141,200 |
| May 29, 2025 | 466.00 | 471.00 | 449.00 | 455.00 | 455.00 | -1.94% | 93,700 |
| May 28, 2025 | 469.00 | 473.00 | 459.00 | 464.00 | 464.00 | -1.07% | 102,200 |
| May 27, 2025 | 479.00 | 481.00 | 469.00 | 469.00 | 469.00 | -1.26% | 57,300 |
| May 26, 2025 | 479.00 | 485.00 | 475.00 | 475.00 | 475.00 | -1.45% | 33,300 |
| May 23, 2025 | 490.00 | 490.00 | 481.00 | 482.00 | 482.00 | -1.23% | 40,500 |