Qol Holdings Co., Ltd. (TYO:3034)
Japan · Delayed Price · Currency is JPY 1,841.00
+18.00 (0.99%)
Mar 5, 2026, 3:30 PM JST
Qol Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 2,100.00 | 2,110.00 | 2,041.00 | 2,054.00 | 2,054.00 | -2.10% | 224,700 |
| Jan 9, 2026 | 2,135.00 | 2,148.00 | 2,084.00 | 2,098.00 | 2,098.00 | -1.46% | 177,600 |
| Jan 8, 2026 | 2,113.00 | 2,148.00 | 2,110.00 | 2,129.00 | 2,129.00 | 2.16% | 181,400 |
| Jan 7, 2026 | 2,070.00 | 2,084.00 | 2,046.00 | 2,084.00 | 2,084.00 | 0.48% | 232,600 |
| Jan 6, 2026 | 2,095.00 | 2,100.00 | 2,052.00 | 2,074.00 | 2,074.00 | -0.48% | 256,800 |
| Jan 5, 2026 | 2,140.00 | 2,152.00 | 2,083.00 | 2,084.00 | 2,084.00 | -2.57% | 225,300 |
| Dec 30, 2025 | 2,170.00 | 2,184.00 | 2,139.00 | 2,139.00 | 2,139.00 | -1.20% | 202,100 |
| Dec 29, 2025 | 2,173.00 | 2,185.00 | 2,140.00 | 2,165.00 | 2,165.00 | -0.69% | 198,100 |
| Dec 26, 2025 | 2,172.00 | 2,191.00 | 2,164.00 | 2,180.00 | 2,180.00 | 0.37% | 164,800 |
| Dec 25, 2025 | 2,208.00 | 2,208.00 | 2,155.00 | 2,172.00 | 2,172.00 | -1.45% | 145,300 |
| Dec 24, 2025 | 2,230.00 | 2,232.00 | 2,194.00 | 2,204.00 | 2,204.00 | -0.85% | 104,700 |
| Dec 23, 2025 | 2,204.00 | 2,238.00 | 2,204.00 | 2,223.00 | 2,223.00 | 0.95% | 86,000 |
| Dec 22, 2025 | 2,230.00 | 2,234.00 | 2,185.00 | 2,202.00 | 2,202.00 | -1.39% | 93,400 |
| Dec 19, 2025 | 2,229.00 | 2,278.00 | 2,223.00 | 2,233.00 | 2,233.00 | 1.59% | 219,200 |
| Dec 18, 2025 | 2,187.00 | 2,198.00 | 2,145.00 | 2,198.00 | 2,198.00 | 0.14% | 167,800 |