Qol Holdings Co., Ltd. (TYO:3034)
Japan · Delayed Price · Currency is JPY 1,843.00
+13.00 (0.71%)
May 29, 2026, 3:30 PM JST
Qol Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,820.00 | 1,889.00 | 1,820.00 | 1,843.00 | 1,843.00 | 0.71% | 201,000 |
| May 28, 2026 | 1,800.00 | 1,837.00 | 1,793.00 | 1,830.00 | 1,830.00 | 2.12% | 168,700 |
| May 27, 2026 | 1,780.00 | 1,809.00 | 1,777.00 | 1,792.00 | 1,792.00 | 0.34% | 133,000 |
| May 26, 2026 | 1,776.00 | 1,798.00 | 1,771.00 | 1,786.00 | 1,786.00 | -0.45% | 139,000 |
| May 25, 2026 | 1,822.00 | 1,822.00 | 1,786.00 | 1,794.00 | 1,794.00 | -1.21% | 150,200 |
| May 22, 2026 | 1,843.00 | 1,846.00 | 1,799.00 | 1,816.00 | 1,816.00 | -2.31% | 164,800 |
| May 21, 2026 | 1,818.00 | 1,868.00 | 1,818.00 | 1,859.00 | 1,859.00 | 2.59% | 164,700 |
| May 20, 2026 | 1,818.00 | 1,824.00 | 1,773.00 | 1,812.00 | 1,812.00 | -1.20% | 183,000 |
| May 19, 2026 | 1,920.00 | 1,920.00 | 1,834.00 | 1,834.00 | 1,834.00 | -2.45% | 271,800 |
| May 18, 2026 | 1,930.00 | 1,980.00 | 1,880.00 | 1,880.00 | 1,880.00 | -2.59% | 333,200 |
| May 15, 2026 | 1,830.00 | 1,963.00 | 1,801.00 | 1,930.00 | 1,930.00 | 12.54% | 574,400 |
| May 14, 2026 | 1,723.00 | 1,736.00 | 1,681.00 | 1,715.00 | 1,715.00 | -0.46% | 183,900 |
| May 13, 2026 | 1,737.00 | 1,737.00 | 1,715.00 | 1,723.00 | 1,723.00 | 0.06% | 131,800 |
| May 12, 2026 | 1,740.00 | 1,752.00 | 1,712.00 | 1,722.00 | 1,722.00 | -1.66% | 171,600 |
| May 11, 2026 | 1,759.00 | 1,785.00 | 1,742.00 | 1,751.00 | 1,751.00 | -0.51% | 174,000 |
| May 8, 2026 | 1,755.00 | 1,766.00 | 1,735.00 | 1,760.00 | 1,760.00 | 0.28% | 184,600 |
| May 7, 2026 | 1,755.00 | 1,776.00 | 1,754.00 | 1,755.00 | 1,755.00 | -1.18% | 178,000 |
| May 1, 2026 | 1,760.00 | 1,778.00 | 1,752.00 | 1,776.00 | 1,776.00 | 0.85% | 95,500 |
| Apr 30, 2026 | 1,772.00 | 1,779.00 | 1,753.00 | 1,761.00 | 1,761.00 | -1.40% | 99,500 |
| Apr 28, 2026 | 1,765.00 | 1,786.00 | 1,762.00 | 1,786.00 | 1,786.00 | 1.25% | 102,600 |
| Apr 27, 2026 | 1,788.00 | 1,788.00 | 1,754.00 | 1,764.00 | 1,764.00 | -0.56% | 105,800 |
| Apr 24, 2026 | 1,775.00 | 1,792.00 | 1,744.00 | 1,774.00 | 1,774.00 | 1.03% | 171,600 |
| Apr 23, 2026 | 1,803.00 | 1,803.00 | 1,745.00 | 1,756.00 | 1,756.00 | -2.71% | 106,600 |
| Apr 22, 2026 | 1,837.00 | 1,842.00 | 1,805.00 | 1,805.00 | 1,805.00 | -1.74% | 69,800 |
| Apr 21, 2026 | 1,865.00 | 1,870.00 | 1,829.00 | 1,837.00 | 1,837.00 | -1.50% | 83,500 |
| Apr 20, 2026 | 1,890.00 | 1,890.00 | 1,859.00 | 1,865.00 | 1,865.00 | -0.96% | 105,100 |
| Apr 17, 2026 | 1,890.00 | 1,906.00 | 1,878.00 | 1,883.00 | 1,883.00 | -0.58% | 69,100 |
| Apr 16, 2026 | 1,902.00 | 1,932.00 | 1,888.00 | 1,894.00 | 1,894.00 | -0.53% | 103,300 |
| Apr 15, 2026 | 1,897.00 | 1,910.00 | 1,881.00 | 1,904.00 | 1,904.00 | 1.22% | 89,900 |
| Apr 14, 2026 | 1,926.00 | 1,927.00 | 1,879.00 | 1,881.00 | 1,881.00 | -1.57% | 97,300 |
| Apr 13, 2026 | 1,948.00 | 1,964.00 | 1,908.00 | 1,911.00 | 1,911.00 | -2.40% | 96,600 |
| Apr 10, 2026 | 1,977.00 | 1,987.00 | 1,958.00 | 1,958.00 | 1,958.00 | -0.10% | 170,200 |
| Apr 9, 2026 | 1,972.00 | 2,004.00 | 1,954.00 | 1,960.00 | 1,960.00 | -1.26% | 158,900 |
| Apr 8, 2026 | 1,987.00 | 1,993.00 | 1,965.00 | 1,985.00 | 1,985.00 | 1.53% | 148,300 |
| Apr 7, 2026 | 1,953.00 | 1,960.00 | 1,944.00 | 1,955.00 | 1,955.00 | 0.10% | 107,800 |
| Apr 6, 2026 | 1,933.00 | 1,964.00 | 1,927.00 | 1,953.00 | 1,953.00 | 1.35% | 135,300 |
| Apr 3, 2026 | 1,926.00 | 1,940.00 | 1,913.00 | 1,927.00 | 1,927.00 | 0.89% | 99,300 |
| Apr 2, 2026 | 1,915.00 | 1,946.00 | 1,897.00 | 1,910.00 | 1,910.00 | -0.37% | 129,900 |
| Apr 1, 2026 | 1,874.00 | 1,917.00 | 1,862.00 | 1,917.00 | 1,917.00 | 2.84% | 153,100 |
| Mar 31, 2026 | 1,860.00 | 1,884.00 | 1,854.00 | 1,864.00 | 1,864.00 | 1.25% | 178,900 |
| Mar 30, 2026 | 1,795.00 | 1,841.00 | 1,785.00 | 1,841.00 | 1,841.00 | 0.93% | 273,600 |
| Mar 27, 2026 | 1,850.00 | 1,862.00 | 1,832.00 | 1,847.00 | 1,824.00 | 1.48% | 420,400 |
| Mar 26, 2026 | 1,805.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,797.34 | 0.44% | 234,900 |
| Mar 25, 2026 | 1,800.00 | 1,814.00 | 1,788.00 | 1,812.00 | 1,789.44 | 1.63% | 212,600 |
| Mar 24, 2026 | 1,771.00 | 1,793.00 | 1,754.00 | 1,783.00 | 1,760.80 | 3.00% | 206,600 |
| Mar 23, 2026 | 1,755.00 | 1,774.00 | 1,727.00 | 1,731.00 | 1,709.44 | -2.15% | 316,300 |
| Mar 19, 2026 | 1,788.00 | 1,803.00 | 1,769.00 | 1,769.00 | 1,746.97 | -2.70% | 193,000 |
| Mar 18, 2026 | 1,813.00 | 1,818.00 | 1,803.00 | 1,818.00 | 1,795.36 | 0.66% | 196,400 |
| Mar 17, 2026 | 1,784.00 | 1,810.00 | 1,784.00 | 1,806.00 | 1,783.51 | 1.35% | 271,000 |
| Mar 16, 2026 | 1,771.00 | 1,801.00 | 1,762.00 | 1,782.00 | 1,759.81 | -0.45% | 246,300 |