Quantum Solutions Co.,Ltd. (TYO:2338)
Japan · Delayed Price · Currency is JPY 105.00
-8.00 (-7.08%)
Apr 23, 2026, 3:30 PM JST
Quantum Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 108.00 | 113.00 | 104.00 | 108.00 | - | -4.42% | 715,000 |
| 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 |
| Mar 23, 2026 | 150.00 | 156.00 | 143.00 | 156.00 | 156.00 | 1.96% | 1,309,900 |
| Mar 19, 2026 | 161.00 | 178.00 | 152.00 | 153.00 | 153.00 | -10.53% | 2,029,100 |
| Mar 18, 2026 | 177.00 | 182.00 | 166.00 | 171.00 | 171.00 | -10.94% | 1,776,400 |
| Mar 17, 2026 | 191.00 | 231.00 | 166.00 | 192.00 | 192.00 | 2.67% | 8,108,400 |
| Mar 16, 2026 | 172.00 | 207.00 | 156.00 | 187.00 | 187.00 | 14.72% | 4,679,300 |
| Mar 13, 2026 | 156.00 | 165.00 | 146.00 | 163.00 | 163.00 | 2.52% | 2,177,900 |
| Mar 12, 2026 | 190.00 | 192.00 | 155.00 | 159.00 | 159.00 | -11.67% | 5,998,700 |
| Mar 11, 2026 | 130.00 | 180.00 | 130.00 | 180.00 | 180.00 | 38.46% | 12,723,100 |
| Mar 10, 2026 | 115.00 | 139.00 | 110.00 | 130.00 | 130.00 | 16.07% | 4,430,700 |
| Mar 9, 2026 | 114.00 | 114.00 | 104.00 | 112.00 | 112.00 | -4.27% | 1,711,700 |
| Mar 6, 2026 | 152.00 | 153.00 | 113.00 | 117.00 | 117.00 | -7.87% | 7,026,100 |
| Mar 5, 2026 | 107.00 | 127.00 | 105.00 | 127.00 | 127.00 | 30.93% | 7,668,900 |
| Mar 4, 2026 | 99.00 | 103.00 | 93.00 | 97.00 | 97.00 | -4.90% | 1,752,200 |
| Mar 3, 2026 | 105.00 | 136.00 | 100.00 | 102.00 | 102.00 | -0.97% | 8,419,000 |
| Mar 2, 2026 | 94.00 | 111.00 | 93.00 | 103.00 | 103.00 | 9.57% | 2,657,500 |
| Feb 27, 2026 | 97.00 | 99.00 | 91.00 | 94.00 | 94.00 | -5.05% | 2,648,500 |
| Feb 26, 2026 | 109.00 | 118.00 | 93.00 | 99.00 | 99.00 | -6.60% | 3,523,600 |
| Feb 25, 2026 | 110.00 | 114.00 | 96.00 | 106.00 | 106.00 | -3.64% | 1,857,300 |
| Feb 24, 2026 | 123.00 | 125.00 | 103.00 | 110.00 | 110.00 | -9.84% | 848,700 |
| Feb 20, 2026 | 134.00 | 134.00 | 119.00 | 122.00 | 122.00 | -8.96% | 538,700 |
| Feb 19, 2026 | 137.00 | 140.00 | 131.00 | 134.00 | 134.00 | -8.22% | 590,400 |
| Feb 18, 2026 | 135.00 | 146.00 | 130.00 | 146.00 | 146.00 | 8.15% | 701,600 |
| Feb 17, 2026 | 142.00 | 142.00 | 131.00 | 135.00 | 135.00 | -5.59% | 360,000 |
| Feb 16, 2026 | 147.00 | 148.00 | 139.00 | 143.00 | 143.00 | -0.69% | 252,300 |
| Feb 13, 2026 | 165.00 | 166.00 | 141.00 | 144.00 | 144.00 | -14.29% | 674,300 |
| Feb 12, 2026 | 171.00 | 172.00 | 163.00 | 168.00 | 168.00 | -1.75% | 168,400 |
| Feb 10, 2026 | 175.00 | 176.00 | 155.00 | 171.00 | 171.00 | -2.29% | 595,100 |