Quantum Solutions Co.,Ltd. (TYO:2338)
Japan · Delayed Price · Currency is JPY 131.00
+1.00 (0.77%)
Aug 10, 2026, 3:30 PM JST
Quantum Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 131.00 | 138.00 | 130.00 | 131.00 | 131.00 | 0.77% | 162,700 |
| Aug 7, 2026 | 130.00 | 137.00 | 129.00 | 130.00 | 130.00 | 1.56% | 275,000 |
| Aug 6, 2026 | 128.00 | 133.00 | 127.00 | 128.00 | 128.00 | - | 252,600 |
| Aug 5, 2026 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | - | 49,200 |
| Aug 4, 2026 | 125.00 | 131.00 | 125.00 | 128.00 | 128.00 | -3.03% | 149,400 |
| Aug 3, 2026 | 127.00 | 133.00 | 126.00 | 132.00 | 132.00 | 2.33% | 121,300 |
| Jul 31, 2026 | 128.00 | 130.00 | 127.00 | 129.00 | 129.00 | -1.53% | 51,100 |
| Jul 30, 2026 | 123.00 | 133.00 | 120.00 | 131.00 | 131.00 | 7.38% | 163,700 |
| Jul 29, 2026 | 130.00 | 131.00 | 122.00 | 122.00 | 122.00 | -6.15% | 165,500 |
| Jul 28, 2026 | 135.00 | 137.00 | 127.00 | 130.00 | 130.00 | -5.11% | 228,400 |
| Jul 27, 2026 | 132.00 | 140.00 | 130.00 | 137.00 | 137.00 | 3.79% | 228,000 |
| Jul 24, 2026 | 128.00 | 132.00 | 124.00 | 132.00 | 132.00 | 3.13% | 156,600 |
| Jul 23, 2026 | 133.00 | 133.00 | 125.00 | 128.00 | 128.00 | -3.76% | 148,200 |
| Jul 22, 2026 | 132.00 | 136.00 | 129.00 | 133.00 | 133.00 | 0.76% | 170,800 |
| Jul 21, 2026 | 131.00 | 137.00 | 131.00 | 132.00 | 132.00 | 0.76% | 202,500 |
| 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 |