Quantum Solutions Co.,Ltd. (TYO:2338)
Japan · Delayed Price · Currency is JPY 107.00
-1.00 (-0.93%)
Sep 30, 2026, 3:30 PM JST
Quantum Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 107.00 | 110.00 | 106.00 | 107.00 | 107.00 | -0.93% | 87,500 |
| Sep 29, 2026 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | -0.92% | 64,700 |
| Sep 28, 2026 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | -0.91% | 112,500 |
| Sep 25, 2026 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | -1.79% | 222,200 |
| Sep 24, 2026 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | -2.61% | 171,600 |
| Sep 18, 2026 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 0.88% | 102,400 |
| Sep 17, 2026 | 104.00 | 117.00 | 104.00 | 114.00 | 114.00 | 7.55% | 470,500 |
| Sep 16, 2026 | 117.00 | 118.00 | 106.00 | 106.00 | 106.00 | -9.40% | 167,400 |
| Sep 15, 2026 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | -0.85% | 144,600 |
| Sep 14, 2026 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | - | 97,000 |
| Sep 11, 2026 | 121.00 | 123.00 | 118.00 | 118.00 | 118.00 | -2.48% | 380,300 |
| Sep 10, 2026 | 124.00 | 125.00 | 121.00 | 121.00 | 121.00 | -3.20% | 234,800 |
| Sep 9, 2026 | 128.00 | 128.00 | 120.00 | 125.00 | 125.00 | -2.34% | 724,800 |
| Sep 8, 2026 | 160.00 | 164.00 | 128.00 | 128.00 | 128.00 | 1.59% | 3,908,600 |
| Sep 7, 2026 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 0.80% | 34,900 |
| Sep 4, 2026 | 120.00 | 129.00 | 120.00 | 125.00 | 125.00 | 5.04% | 237,000 |
| Sep 3, 2026 | 121.00 | 122.00 | 119.00 | 119.00 | 119.00 | -1.65% | 63,900 |
| Sep 2, 2026 | 126.00 | 126.00 | 121.00 | 121.00 | 121.00 | -3.20% | 88,100 |
| Sep 1, 2026 | 126.00 | 132.00 | 123.00 | 125.00 | 125.00 | - | 163,900 |
| Aug 31, 2026 | 123.00 | 129.00 | 122.00 | 125.00 | 125.00 | 2.46% | 323,500 |
| Aug 28, 2026 | 118.00 | 123.00 | 116.00 | 122.00 | 122.00 | 5.17% | 249,100 |
| Aug 27, 2026 | 117.00 | 120.00 | 116.00 | 116.00 | 116.00 | -0.85% | 206,400 |
| Aug 26, 2026 | 126.00 | 126.00 | 117.00 | 117.00 | 117.00 | -7.14% | 297,200 |
| Aug 25, 2026 | 129.00 | 129.00 | 125.00 | 126.00 | 126.00 | -2.33% | 210,800 |
| Aug 24, 2026 | 132.00 | 133.00 | 126.00 | 129.00 | 129.00 | -3.01% | 407,900 |
| Aug 21, 2026 | 135.00 | 137.00 | 131.00 | 133.00 | 133.00 | -0.75% | 568,900 |
| Aug 20, 2026 | 134.00 | 137.00 | 132.00 | 134.00 | 134.00 | 1.52% | 186,400 |
| Aug 19, 2026 | 138.00 | 138.00 | 131.00 | 132.00 | 132.00 | -4.35% | 113,100 |
| Aug 18, 2026 | 139.00 | 140.00 | 134.00 | 138.00 | 138.00 | - | 174,200 |
| Aug 17, 2026 | 132.00 | 140.00 | 132.00 | 138.00 | 138.00 | 5.34% | 348,800 |
| Aug 14, 2026 | 130.00 | 134.00 | 129.00 | 131.00 | 131.00 | 0.77% | 138,400 |
| Aug 13, 2026 | 132.00 | 134.00 | 129.00 | 130.00 | 130.00 | -1.52% | 113,100 |
| Aug 12, 2026 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | 0.76% | 91,300 |
| 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 |