Quantum Solutions Co.,Ltd. (TYO:2338)
Japan · Delayed Price · Currency is JPY 121.00
-12.00 (-9.02%)
Jun 5, 2026, 10:54 AM JST
Quantum Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 128.00 | 135.00 | 120.00 | 123.00 | - | -7.52% | 568,700 |
| Jun 4, 2026 | 113.00 | 158.00 | 112.00 | 133.00 | 133.00 | 14.66% | 6,326,400 |
| Jun 3, 2026 | 128.00 | 129.00 | 110.00 | 116.00 | 116.00 | -10.08% | 1,829,300 |
| Jun 2, 2026 | 136.00 | 136.00 | 125.00 | 129.00 | 129.00 | -5.15% | 742,700 |
| Jun 1, 2026 | 130.00 | 146.00 | 128.00 | 136.00 | 136.00 | -1.45% | 1,499,700 |
| May 29, 2026 | 156.00 | 157.00 | 133.00 | 138.00 | 138.00 | -11.54% | 2,549,000 |
| May 28, 2026 | 180.00 | 193.00 | 144.00 | 156.00 | 156.00 | -5.45% | 4,870,200 |
| May 27, 2026 | 206.00 | 230.00 | 163.00 | 165.00 | 165.00 | -19.90% | 8,465,000 |
| May 26, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 32.05% | 427,000 |
| May 25, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 47.17% | 268,300 |
| May 22, 2026 | 102.00 | 108.00 | 98.00 | 106.00 | 106.00 | 4.95% | 375,500 |
| May 21, 2026 | 100.00 | 108.00 | 98.00 | 101.00 | 101.00 | 4.12% | 682,500 |
| May 20, 2026 | 103.00 | 103.00 | 97.00 | 97.00 | 97.00 | -5.83% | 210,100 |
| May 19, 2026 | 98.00 | 106.00 | 95.00 | 103.00 | 103.00 | 5.10% | 255,500 |
| May 18, 2026 | 100.00 | 102.00 | 95.00 | 98.00 | 98.00 | -4.85% | 377,300 |
| May 15, 2026 | 101.00 | 103.00 | 99.00 | 103.00 | 103.00 | - | 362,200 |
| May 14, 2026 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | -2.83% | 88,100 |
| May 13, 2026 | 103.00 | 106.00 | 102.00 | 106.00 | 106.00 | 0.95% | 161,700 |
| May 12, 2026 | 107.00 | 108.00 | 103.00 | 105.00 | 105.00 | -0.94% | 106,300 |
| May 11, 2026 | 107.00 | 111.00 | 104.00 | 106.00 | 106.00 | -0.93% | 246,000 |
| May 8, 2026 | 101.00 | 108.00 | 100.00 | 107.00 | 107.00 | 4.90% | 141,100 |
| May 7, 2026 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | -0.97% | 123,300 |
| May 1, 2026 | 102.00 | 105.00 | 101.00 | 103.00 | 103.00 | 0.98% | 159,600 |
| Apr 30, 2026 | 106.00 | 107.00 | 100.00 | 102.00 | 102.00 | -3.77% | 448,800 |
| Apr 28, 2026 | 105.00 | 107.00 | 103.00 | 106.00 | 106.00 | 2.91% | 451,900 |
| Apr 27, 2026 | 107.00 | 110.00 | 102.00 | 103.00 | 103.00 | -3.74% | 657,000 |
| Apr 24, 2026 | 104.00 | 108.00 | 103.00 | 107.00 | 107.00 | 1.90% | 290,900 |
| Apr 23, 2026 | 108.00 | 113.00 | 103.00 | 105.00 | 105.00 | -7.08% | 1,323,100 |
| Apr 22, 2026 | 119.00 | 121.00 | 111.00 | 113.00 | 113.00 | -5.04% | 908,600 |
| Apr 21, 2026 | 118.00 | 121.00 | 117.00 | 119.00 | 119.00 | - | 380,700 |
| Apr 20, 2026 | 123.00 | 123.00 | 114.00 | 119.00 | 119.00 | -1.65% | 603,700 |
| Apr 17, 2026 | 119.00 | 125.00 | 119.00 | 121.00 | 121.00 | 1.68% | 505,900 |
| Apr 16, 2026 | 124.00 | 124.00 | 118.00 | 119.00 | 119.00 | -2.46% | 749,800 |
| Apr 15, 2026 | 125.00 | 134.00 | 122.00 | 122.00 | 122.00 | -7.58% | 1,230,700 |
| Apr 14, 2026 | 131.00 | 141.00 | 126.00 | 132.00 | 132.00 | 3.94% | 1,732,400 |
| Apr 13, 2026 | 129.00 | 143.00 | 123.00 | 127.00 | 127.00 | 1.60% | 3,057,400 |
| Apr 10, 2026 | 129.00 | 129.00 | 124.00 | 125.00 | 125.00 | -2.34% | 349,500 |
| Apr 9, 2026 | 136.00 | 137.00 | 127.00 | 128.00 | 128.00 | -5.88% | 575,500 |
| Apr 8, 2026 | 134.00 | 143.00 | 132.00 | 136.00 | 136.00 | 5.43% | 842,900 |
| Apr 7, 2026 | 128.00 | 140.00 | 128.00 | 129.00 | 129.00 | - | 1,138,900 |
| Apr 6, 2026 | 122.00 | 135.00 | 118.00 | 129.00 | 129.00 | 10.26% | 1,342,400 |
| Apr 3, 2026 | 120.00 | 123.00 | 117.00 | 117.00 | 117.00 | -3.31% | 363,300 |
| Apr 2, 2026 | 125.00 | 129.00 | 120.00 | 121.00 | 121.00 | -6.20% | 650,200 |
| Apr 1, 2026 | 133.00 | 137.00 | 128.00 | 129.00 | 129.00 | -0.77% | 367,700 |
| Mar 31, 2026 | 133.00 | 142.00 | 126.00 | 130.00 | 130.00 | -5.11% | 433,900 |
| Mar 30, 2026 | 128.00 | 139.00 | 127.00 | 137.00 | 137.00 | 0.74% | 541,100 |
| Mar 27, 2026 | 130.00 | 143.00 | 126.00 | 136.00 | 136.00 | 0.74% | 1,385,900 |
| Mar 26, 2026 | 148.00 | 152.00 | 131.00 | 135.00 | 135.00 | -8.78% | 1,444,400 |
| Mar 25, 2026 | 152.00 | 154.00 | 146.00 | 148.00 | 148.00 | -1.99% | 547,200 |
| Mar 24, 2026 | 161.00 | 167.00 | 151.00 | 151.00 | 151.00 | -3.21% | 963,600 |