Skip to main content
logo
Qol Holdings Co., Ltd. (TYO:3034)
Japan flag Japan · Delayed Price · Currency is JPY
2,122.00
+34.00 (1.63%)
Jan 23, 2026, 3:30 PM JST

Qol Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,113.002,129.002,096.002,122.002,122.001.63%126,600
Jan 22, 20262,081.002,098.002,075.002,088.002,088.000.34%103,900
Jan 21, 20262,109.002,127.002,081.002,081.002,081.00-1.75%120,000
Jan 20, 20262,110.002,123.002,086.002,118.002,118.000.19%87,100
Jan 19, 20262,093.002,123.002,090.002,114.002,114.001.15%100,400
Jan 16, 20262,075.002,097.002,073.002,090.002,090.000.10%116,400
Jan 15, 20262,100.002,110.002,083.002,088.002,088.000.24%97,600
Jan 14, 20262,054.002,107.002,054.002,083.002,083.001.41%183,500
Jan 13, 20262,100.002,110.002,041.002,054.002,054.00-2.10%224,700
Jan 9, 20262,135.002,148.002,084.002,098.002,098.00-1.46%177,600
Jan 8, 20262,113.002,148.002,110.002,129.002,129.002.16%181,400
Jan 7, 20262,070.002,084.002,046.002,084.002,084.000.48%232,600
Jan 6, 20262,095.002,100.002,052.002,074.002,074.00-0.48%256,800
Jan 5, 20262,140.002,152.002,083.002,084.002,084.00-2.57%225,300
Dec 30, 20252,170.002,184.002,139.002,139.002,139.00-1.20%202,100
Dec 29, 20252,173.002,185.002,140.002,165.002,165.00-0.69%198,100
Dec 26, 20252,172.002,191.002,164.002,180.002,180.000.37%164,800
Dec 25, 20252,208.002,208.002,155.002,172.002,172.00-1.45%145,300
Dec 24, 20252,230.002,232.002,194.002,204.002,204.00-0.85%104,700
Dec 23, 20252,204.002,238.002,204.002,223.002,223.000.95%86,000
Dec 22, 20252,230.002,234.002,185.002,202.002,202.00-1.39%93,400
Dec 19, 20252,229.002,278.002,223.002,233.002,233.001.59%219,200
Dec 18, 20252,187.002,198.002,145.002,198.002,198.000.14%167,800
Dec 17, 20252,292.002,292.002,182.002,195.002,195.00-4.19%162,200
Dec 16, 20252,325.002,337.002,290.002,291.002,291.00-1.21%104,300
Dec 15, 20252,305.002,326.002,290.002,319.002,319.001.22%100,600
Dec 12, 20252,350.002,351.002,267.002,291.002,291.00-0.87%115,600
Dec 11, 20252,341.002,360.002,297.002,311.002,311.00-0.90%65,300
Dec 10, 20252,358.002,362.002,329.002,332.002,332.00-0.26%60,300
Dec 9, 20252,325.002,357.002,317.002,338.002,338.000.99%83,700
Dec 8, 20252,295.002,323.002,295.002,315.002,315.001.40%84,600
Dec 5, 20252,299.002,328.002,278.002,283.002,283.00-1.38%88,700
Dec 4, 20252,318.002,332.002,300.002,315.002,315.00-0.64%92,000
Dec 3, 20252,375.002,375.002,328.002,330.002,330.00-2.14%112,000
Dec 2, 20252,380.002,395.002,348.002,381.002,381.00-0.58%101,400
Dec 1, 20252,352.002,404.002,334.002,395.002,395.001.96%123,100
Nov 28, 20252,344.002,365.002,323.002,349.002,349.000.21%150,300
Nov 27, 20252,299.002,355.002,287.002,344.002,344.001.91%150,300
Nov 26, 20252,280.002,309.002,264.002,300.002,300.001.14%119,000
Nov 25, 20252,300.002,316.002,268.002,274.002,274.00-2.11%113,600
Nov 21, 20252,261.002,328.002,261.002,323.002,323.003.94%198,900
Nov 20, 20252,230.002,252.002,206.002,235.002,235.000.90%103,500
Nov 19, 20252,156.002,220.002,141.002,215.002,215.002.40%173,400
Nov 18, 20252,184.002,209.002,151.002,163.002,163.00-0.96%173,800
Nov 17, 20252,100.002,189.002,078.002,184.002,184.003.21%163,700
Nov 14, 20252,136.002,140.002,097.002,116.002,116.00-0.28%98,400
Nov 13, 20252,078.002,129.002,078.002,122.002,122.002.46%120,200
Nov 12, 20252,064.002,092.002,060.002,071.002,071.001.47%142,000
Nov 11, 20252,035.002,061.002,005.002,041.002,041.000.29%219,700
Nov 10, 20251,910.002,083.001,902.002,035.002,035.002.36%314,100