Quantum Solutions Co.,Ltd. (TYO:2338)
Japan · Delayed Price · Currency is JPY 765.00
-22.00 (-2.80%)
Oct 17, 2025, 1:44 PM JST
Quantum Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 787.00 | 805.00 | 764.00 | 768.00 | - | -2.41% | 138,400 |
| Oct 16, 2025 | 789.00 | 826.00 | 758.00 | 787.00 | 787.00 | -1.99% | 648,200 |
| Oct 15, 2025 | 785.00 | 843.00 | 785.00 | 803.00 | 803.00 | 0.38% | 460,000 |
| Oct 14, 2025 | 798.00 | 845.00 | 755.00 | 800.00 | 800.00 | -3.38% | 752,600 |
| Oct 10, 2025 | 700.00 | 850.00 | 700.00 | 828.00 | 828.00 | 13.42% | 1,253,700 |
| Oct 9, 2025 | 731.00 | 788.00 | 715.00 | 730.00 | 730.00 | 1.11% | 573,200 |
| Oct 8, 2025 | 740.00 | 755.00 | 705.00 | 722.00 | 722.00 | -2.43% | 532,200 |
| Oct 7, 2025 | 750.00 | 759.00 | 728.00 | 740.00 | 740.00 | -0.27% | 359,800 |
| Oct 6, 2025 | 735.00 | 764.00 | 720.00 | 742.00 | 742.00 | 0.41% | 701,700 |
| Oct 3, 2025 | 664.00 | 740.00 | 658.00 | 739.00 | 739.00 | 11.30% | 847,500 |
| Oct 2, 2025 | 638.00 | 665.00 | 627.00 | 664.00 | 664.00 | 7.44% | 531,800 |
| Oct 1, 2025 | 615.00 | 631.00 | 603.00 | 618.00 | 618.00 | -0.80% | 354,300 |
| Sep 30, 2025 | 639.00 | 654.00 | 618.00 | 623.00 | 623.00 | -4.01% | 505,800 |
| Sep 29, 2025 | 625.00 | 660.00 | 593.00 | 649.00 | 649.00 | -0.92% | 1,168,300 |
| Sep 26, 2025 | 600.00 | 672.00 | 600.00 | 655.00 | 655.00 | 9.17% | 2,053,100 |
| Sep 25, 2025 | 599.00 | 619.00 | 583.00 | 600.00 | 600.00 | 1.18% | 503,000 |
| Sep 24, 2025 | 600.00 | 604.00 | 574.00 | 593.00 | 593.00 | 2.95% | 604,300 |
| Sep 22, 2025 | 599.00 | 604.00 | 576.00 | 576.00 | 576.00 | -2.37% | 665,900 |
| Sep 19, 2025 | 579.00 | 593.00 | 557.00 | 590.00 | 590.00 | 2.79% | 319,100 |
| Sep 18, 2025 | 581.00 | 589.00 | 571.00 | 574.00 | 574.00 | -1.03% | 408,200 |
| Sep 17, 2025 | 545.00 | 592.00 | 529.00 | 580.00 | 580.00 | 4.50% | 1,018,200 |
| Sep 16, 2025 | 527.00 | 563.00 | 514.00 | 555.00 | 555.00 | 6.53% | 1,018,200 |
| Sep 12, 2025 | 506.00 | 524.00 | 492.00 | 521.00 | 521.00 | 4.62% | 368,600 |
| Sep 11, 2025 | 493.00 | 508.00 | 488.00 | 498.00 | 498.00 | 1.01% | 368,600 |
| Sep 10, 2025 | 485.00 | 495.00 | 483.00 | 493.00 | 493.00 | 2.07% | 134,700 |
| Sep 9, 2025 | 480.00 | 496.00 | 478.00 | 483.00 | 483.00 | 1.05% | 148,200 |
| Sep 8, 2025 | 511.00 | 515.00 | 478.00 | 478.00 | 478.00 | -6.46% | 136,500 |
| Sep 5, 2025 | 505.00 | 517.00 | 503.00 | 511.00 | 511.00 | 1.59% | 259,000 |
| Sep 4, 2025 | 483.00 | 514.00 | 477.00 | 503.00 | 503.00 | 4.36% | 544,500 |
| Sep 3, 2025 | 470.00 | 490.00 | 467.00 | 482.00 | 482.00 | 2.55% | 278,100 |
| Sep 2, 2025 | 475.00 | 477.00 | 463.00 | 470.00 | 470.00 | -0.63% | 88,500 |
| Sep 1, 2025 | 470.00 | 483.00 | 466.00 | 473.00 | 473.00 | 0.64% | 143,000 |
| Aug 29, 2025 | 451.00 | 478.00 | 437.00 | 470.00 | 470.00 | 2.40% | 357,000 |
| Aug 28, 2025 | 458.00 | 466.00 | 455.00 | 459.00 | 459.00 | -0.43% | 88,500 |
| Aug 27, 2025 | 457.00 | 461.00 | 447.00 | 461.00 | 461.00 | 0.88% | 148,500 |
| Aug 26, 2025 | 460.00 | 462.00 | 454.00 | 457.00 | 457.00 | -0.44% | 103,500 |
| Aug 25, 2025 | 465.00 | 466.00 | 454.00 | 459.00 | 459.00 | 0.44% | 143,800 |
| Aug 22, 2025 | 479.00 | 483.00 | 450.00 | 457.00 | 457.00 | -4.59% | 238,600 |
| Aug 21, 2025 | 464.00 | 489.00 | 463.00 | 479.00 | 479.00 | 4.13% | 312,300 |
| Aug 20, 2025 | 455.00 | 472.00 | 455.00 | 460.00 | 460.00 | 2.00% | 143,900 |
| Aug 19, 2025 | 448.00 | 463.00 | 448.00 | 451.00 | 451.00 | 0.45% | 135,000 |
| Aug 18, 2025 | 458.00 | 461.00 | 443.00 | 449.00 | 449.00 | -2.39% | 206,900 |
| Aug 15, 2025 | 461.00 | 465.00 | 455.00 | 460.00 | 460.00 | - | 59,700 |
| Aug 14, 2025 | 462.00 | 469.00 | 453.00 | 460.00 | 460.00 | -0.43% | 231,500 |
| Aug 13, 2025 | 475.00 | 483.00 | 462.00 | 462.00 | 462.00 | -2.94% | 127,600 |
| Aug 12, 2025 | 468.00 | 484.00 | 468.00 | 476.00 | 476.00 | 1.93% | 139,300 |
| Aug 8, 2025 | 479.00 | 481.00 | 459.00 | 467.00 | 467.00 | -2.51% | 159,200 |
| Aug 7, 2025 | 478.00 | 489.00 | 478.00 | 479.00 | 479.00 | -1.24% | 115,300 |
| Aug 6, 2025 | 486.00 | 490.00 | 475.00 | 485.00 | 485.00 | -0.21% | 95,800 |
| Aug 5, 2025 | 495.00 | 498.00 | 485.00 | 486.00 | 486.00 | -1.42% | 92,100 |