Qol Holdings Co., Ltd. (TYO:3034)
Japan · Delayed Price · Currency is JPY 1,847.00
+27.00 (1.48%)
At close: Mar 27, 2026
Qol Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,850.00 | 1,862.00 | 1,832.00 | 1,847.00 | 1,847.00 | 1.48% | 420,400 |
| Mar 26, 2026 | 1,805.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,820.00 | 0.44% | 234,900 |
| Mar 25, 2026 | 1,800.00 | 1,814.00 | 1,788.00 | 1,812.00 | 1,812.00 | 1.63% | 212,600 |
| Mar 24, 2026 | 1,771.00 | 1,793.00 | 1,754.00 | 1,783.00 | 1,783.00 | 3.00% | 206,600 |
| Mar 23, 2026 | 1,755.00 | 1,774.00 | 1,727.00 | 1,731.00 | 1,731.00 | -2.15% | 316,300 |
| Mar 19, 2026 | 1,788.00 | 1,803.00 | 1,769.00 | 1,769.00 | 1,769.00 | -2.70% | 193,000 |
| Mar 18, 2026 | 1,813.00 | 1,818.00 | 1,803.00 | 1,818.00 | 1,818.00 | 0.66% | 196,400 |
| Mar 17, 2026 | 1,784.00 | 1,810.00 | 1,784.00 | 1,806.00 | 1,806.00 | 1.35% | 271,000 |
| Mar 16, 2026 | 1,771.00 | 1,801.00 | 1,762.00 | 1,782.00 | 1,782.00 | -0.45% | 246,300 |
| Mar 13, 2026 | 1,807.00 | 1,813.00 | 1,788.00 | 1,790.00 | 1,790.00 | 0.06% | 160,100 |
| Mar 12, 2026 | 1,818.00 | 1,818.00 | 1,788.00 | 1,789.00 | 1,789.00 | -1.76% | 251,300 |
| Mar 11, 2026 | 1,841.00 | 1,843.00 | 1,821.00 | 1,821.00 | 1,821.00 | -0.92% | 179,300 |
| Mar 10, 2026 | 1,844.00 | 1,847.00 | 1,816.00 | 1,838.00 | 1,838.00 | 0.77% | 245,200 |
| Mar 9, 2026 | 1,783.00 | 1,830.00 | 1,760.00 | 1,824.00 | 1,824.00 | -1.72% | 370,200 |
| Mar 6, 2026 | 1,852.00 | 1,856.00 | 1,828.00 | 1,856.00 | 1,856.00 | 0.81% | 182,100 |
| Mar 5, 2026 | 1,847.00 | 1,856.00 | 1,832.00 | 1,841.00 | 1,841.00 | 0.99% | 178,700 |
| Mar 4, 2026 | 1,809.00 | 1,835.00 | 1,792.00 | 1,823.00 | 1,823.00 | -0.16% | 215,400 |
| Mar 3, 2026 | 1,855.00 | 1,859.00 | 1,824.00 | 1,826.00 | 1,826.00 | -2.41% | 264,000 |
| Mar 2, 2026 | 1,877.00 | 1,910.00 | 1,855.00 | 1,871.00 | 1,871.00 | -4.93% | 335,100 |
| Feb 27, 2026 | 1,950.00 | 1,968.00 | 1,943.00 | 1,968.00 | 1,968.00 | 1.97% | 126,400 |
| Feb 26, 2026 | 1,940.00 | 1,948.00 | 1,924.00 | 1,930.00 | 1,930.00 | -0.46% | 145,300 |
| Feb 25, 2026 | 1,928.00 | 1,946.00 | 1,914.00 | 1,939.00 | 1,939.00 | 1.73% | 146,000 |
| Feb 24, 2026 | 1,896.00 | 1,913.00 | 1,878.00 | 1,906.00 | 1,906.00 | 0.53% | 103,400 |
| Feb 20, 2026 | 1,924.00 | 1,926.00 | 1,896.00 | 1,896.00 | 1,896.00 | -2.02% | 140,700 |
| Feb 19, 2026 | 1,910.00 | 1,942.00 | 1,881.00 | 1,935.00 | 1,935.00 | 1.95% | 216,700 |
| Feb 18, 2026 | 1,936.00 | 1,946.00 | 1,896.00 | 1,898.00 | 1,898.00 | -0.89% | 198,100 |
| Feb 17, 2026 | 1,926.00 | 1,940.00 | 1,897.00 | 1,915.00 | 1,915.00 | -0.52% | 161,600 |
| Feb 16, 2026 | 1,999.00 | 2,000.00 | 1,908.00 | 1,925.00 | 1,925.00 | -2.28% | 297,400 |
| Feb 13, 2026 | 1,950.00 | 1,977.00 | 1,906.00 | 1,970.00 | 1,970.00 | 1.81% | 266,300 |
| Feb 12, 2026 | 1,939.00 | 1,960.00 | 1,930.00 | 1,935.00 | 1,935.00 | 0.05% | 178,300 |
| Feb 10, 2026 | 1,913.00 | 1,957.00 | 1,907.00 | 1,934.00 | 1,934.00 | 1.10% | 246,000 |
| Feb 9, 2026 | 1,971.00 | 1,976.00 | 1,887.00 | 1,913.00 | 1,913.00 | -3.48% | 518,500 |
| Feb 6, 2026 | 2,042.00 | 2,054.00 | 1,956.00 | 1,982.00 | 1,982.00 | -8.07% | 560,700 |
| Feb 5, 2026 | 2,181.00 | 2,188.00 | 2,156.00 | 2,156.00 | 2,156.00 | -0.37% | 174,800 |
| Feb 4, 2026 | 2,167.00 | 2,174.00 | 2,160.00 | 2,164.00 | 2,164.00 | 0.60% | 93,600 |
| Feb 3, 2026 | 2,143.00 | 2,169.00 | 2,141.00 | 2,151.00 | 2,151.00 | 0.84% | 80,900 |
| Feb 2, 2026 | 2,156.00 | 2,173.00 | 2,127.00 | 2,133.00 | 2,133.00 | 0.57% | 111,900 |
| Jan 30, 2026 | 2,115.00 | 2,134.00 | 2,095.00 | 2,121.00 | 2,121.00 | 0.90% | 100,900 |
| Jan 29, 2026 | 2,103.00 | 2,124.00 | 2,063.00 | 2,102.00 | 2,102.00 | -0.05% | 120,300 |
| Jan 28, 2026 | 2,120.00 | 2,133.00 | 2,103.00 | 2,103.00 | 2,103.00 | -1.54% | 119,500 |
| Jan 27, 2026 | 2,110.00 | 2,145.00 | 2,092.00 | 2,136.00 | 2,136.00 | 0.85% | 147,700 |
| Jan 26, 2026 | 2,112.00 | 2,160.00 | 2,107.00 | 2,118.00 | 2,118.00 | -0.19% | 136,800 |
| Jan 23, 2026 | 2,113.00 | 2,129.00 | 2,096.00 | 2,122.00 | 2,122.00 | 1.63% | 126,600 |
| Jan 22, 2026 | 2,081.00 | 2,098.00 | 2,075.00 | 2,088.00 | 2,088.00 | 0.34% | 103,900 |
| Jan 21, 2026 | 2,109.00 | 2,127.00 | 2,081.00 | 2,081.00 | 2,081.00 | -1.75% | 120,000 |
| Jan 20, 2026 | 2,110.00 | 2,123.00 | 2,086.00 | 2,118.00 | 2,118.00 | 0.19% | 87,100 |
| Jan 19, 2026 | 2,093.00 | 2,123.00 | 2,090.00 | 2,114.00 | 2,114.00 | 1.15% | 100,400 |
| Jan 16, 2026 | 2,075.00 | 2,097.00 | 2,073.00 | 2,090.00 | 2,090.00 | 0.10% | 116,400 |
| Jan 15, 2026 | 2,100.00 | 2,110.00 | 2,083.00 | 2,088.00 | 2,088.00 | 0.24% | 97,600 |
| Jan 14, 2026 | 2,054.00 | 2,107.00 | 2,054.00 | 2,083.00 | 2,083.00 | 1.41% | 183,500 |