Quantum Solutions Co.,Ltd. (TYO:2338)
Japan · Delayed Price · Currency is JPY 131.00
-2.00 (-1.50%)
Jul 17, 2026, 3:30 PM JST
Quantum Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 129.00 | 131.00 | 122.00 | 131.00 | 131.00 | -1.50% | 329,100 |
| Jul 16, 2026 | 134.00 | 140.00 | 127.00 | 133.00 | 133.00 | -3.62% | 361,000 |
| Jul 15, 2026 | 133.00 | 140.00 | 125.00 | 138.00 | 138.00 | 6.15% | 525,300 |
| Jul 14, 2026 | 121.00 | 135.00 | 119.00 | 130.00 | 130.00 | 8.33% | 840,100 |
| Jul 13, 2026 | 121.00 | 122.00 | 117.00 | 120.00 | 120.00 | 0.84% | 146,300 |
| Jul 10, 2026 | 116.00 | 122.00 | 114.00 | 119.00 | 119.00 | 3.48% | 191,600 |
| Jul 9, 2026 | 119.00 | 120.00 | 113.00 | 115.00 | 115.00 | 0.88% | 191,400 |
| Jul 8, 2026 | 112.00 | 115.00 | 110.00 | 114.00 | 114.00 | 1.79% | 176,600 |
| Jul 7, 2026 | 120.00 | 121.00 | 111.00 | 112.00 | 112.00 | -6.67% | 493,900 |
| Jul 6, 2026 | 117.00 | 124.00 | 117.00 | 120.00 | 120.00 | 2.56% | 231,000 |
| Jul 3, 2026 | 120.00 | 122.00 | 114.00 | 117.00 | 117.00 | -4.88% | 529,000 |
| Jul 2, 2026 | 129.00 | 165.00 | 117.00 | 123.00 | 123.00 | 6.96% | 4,981,700 |
| Jul 1, 2026 | 112.00 | 128.00 | 112.00 | 115.00 | 115.00 | 2.68% | 442,000 |
| Jun 30, 2026 | 111.00 | 114.00 | 110.00 | 112.00 | 112.00 | - | 146,200 |
| Jun 29, 2026 | 108.00 | 114.00 | 105.00 | 112.00 | 112.00 | 4.67% | 250,700 |
| Jun 26, 2026 | 109.00 | 112.00 | 107.00 | 107.00 | 107.00 | -1.83% | 133,900 |
| Jun 25, 2026 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | - | 110,600 |
| Jun 24, 2026 | 109.00 | 113.00 | 108.00 | 109.00 | 109.00 | 1.87% | 152,200 |
| Jun 23, 2026 | 112.00 | 114.00 | 106.00 | 107.00 | 107.00 | -4.46% | 204,200 |
| Jun 22, 2026 | 116.00 | 118.00 | 112.00 | 112.00 | 112.00 | -3.45% | 199,700 |
| Jun 19, 2026 | 115.00 | 116.00 | 112.00 | 116.00 | 116.00 | 4.50% | 169,400 |
| Jun 18, 2026 | 114.00 | 116.00 | 110.00 | 111.00 | 111.00 | -2.63% | 180,100 |
| Jun 17, 2026 | 114.00 | 119.00 | 111.00 | 114.00 | 114.00 | 1.79% | 224,900 |
| Jun 16, 2026 | 113.00 | 113.00 | 108.00 | 112.00 | 112.00 | -0.88% | 234,200 |
| Jun 15, 2026 | 110.00 | 113.00 | 108.00 | 113.00 | 113.00 | 4.63% | 244,300 |
| Jun 12, 2026 | 106.00 | 110.00 | 105.00 | 108.00 | 108.00 | 2.86% | 174,400 |
| Jun 11, 2026 | 108.00 | 110.00 | 105.00 | 105.00 | 105.00 | -5.41% | 199,300 |
| Jun 10, 2026 | 112.00 | 112.00 | 108.00 | 111.00 | 111.00 | -0.89% | 303,900 |
| Jun 9, 2026 | 115.00 | 119.00 | 111.00 | 112.00 | 112.00 | 0.90% | 259,300 |
| Jun 8, 2026 | 117.00 | 118.00 | 111.00 | 111.00 | 111.00 | -6.72% | 313,300 |
| Jun 5, 2026 | 128.00 | 135.00 | 118.00 | 119.00 | 119.00 | -10.53% | 1,166,000 |
| 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 |