Qol Holdings Co., Ltd. (TYO:3034)
Japan · Delayed Price · Currency is JPY 2,094.00
-68.00 (-3.15%)
Jul 31, 2026, 3:30 PM JST
Qol Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,112.00 | 2,139.00 | 2,090.00 | 2,094.00 | 2,094.00 | -3.15% | 163,500 |
| Jul 30, 2026 | 2,206.00 | 2,213.00 | 2,156.00 | 2,162.00 | 2,162.00 | -2.26% | 133,800 |
| Jul 29, 2026 | 2,145.00 | 2,227.00 | 2,114.00 | 2,212.00 | 2,212.00 | 3.75% | 216,500 |
| Jul 28, 2026 | 2,146.00 | 2,160.00 | 2,101.00 | 2,132.00 | 2,132.00 | 0.19% | 172,500 |
| Jul 27, 2026 | 2,100.00 | 2,128.00 | 2,092.00 | 2,128.00 | 2,128.00 | 1.92% | 141,100 |
| Jul 24, 2026 | 2,090.00 | 2,093.00 | 2,058.00 | 2,088.00 | 2,088.00 | 0.43% | 116,800 |
| Jul 23, 2026 | 2,100.00 | 2,108.00 | 2,072.00 | 2,079.00 | 2,079.00 | -0.53% | 109,600 |
| Jul 22, 2026 | 2,100.00 | 2,102.00 | 2,068.00 | 2,090.00 | 2,090.00 | -0.43% | 134,400 |
| Jul 21, 2026 | 2,088.00 | 2,119.00 | 2,088.00 | 2,099.00 | 2,099.00 | 0.82% | 146,900 |
| Jul 17, 2026 | 2,100.00 | 2,117.00 | 2,078.00 | 2,082.00 | 2,082.00 | 0.14% | 152,200 |
| Jul 16, 2026 | 2,077.00 | 2,109.00 | 2,072.00 | 2,079.00 | 2,079.00 | 0.34% | 116,500 |
| Jul 15, 2026 | 2,063.00 | 2,082.00 | 2,059.00 | 2,072.00 | 2,072.00 | 0.44% | 113,400 |
| Jul 14, 2026 | 2,073.00 | 2,100.00 | 2,062.00 | 2,063.00 | 2,063.00 | 0.15% | 135,400 |
| Jul 13, 2026 | 2,060.00 | 2,070.00 | 2,044.00 | 2,060.00 | 2,060.00 | 0.93% | 125,400 |
| Jul 10, 2026 | 2,074.00 | 2,074.00 | 2,024.00 | 2,041.00 | 2,041.00 | 0.15% | 168,200 |
| Jul 9, 2026 | 2,024.00 | 2,057.00 | 1,991.00 | 2,038.00 | 2,038.00 | 0.99% | 160,800 |
| Jul 8, 2026 | 1,985.00 | 2,033.00 | 1,968.00 | 2,018.00 | 2,018.00 | 1.66% | 179,500 |
| Jul 7, 2026 | 2,013.00 | 2,016.00 | 1,981.00 | 1,985.00 | 1,985.00 | -1.15% | 129,900 |
| Jul 6, 2026 | 1,937.00 | 2,017.00 | 1,937.00 | 2,008.00 | 2,008.00 | 3.67% | 190,100 |
| Jul 3, 2026 | 1,937.00 | 1,955.00 | 1,930.00 | 1,937.00 | 1,937.00 | 1.57% | 158,400 |
| Jul 2, 2026 | 1,908.00 | 1,936.00 | 1,900.00 | 1,907.00 | 1,907.00 | 1.98% | 217,900 |
| Jul 1, 2026 | 1,838.00 | 1,875.00 | 1,838.00 | 1,870.00 | 1,870.00 | 0.43% | 162,600 |
| Jun 30, 2026 | 1,873.00 | 1,891.00 | 1,858.00 | 1,862.00 | 1,862.00 | -0.59% | 191,900 |
| Jun 29, 2026 | 1,822.00 | 1,883.00 | 1,822.00 | 1,873.00 | 1,873.00 | 2.80% | 145,900 |
| Jun 26, 2026 | 1,828.00 | 1,831.00 | 1,811.00 | 1,822.00 | 1,822.00 | 0.11% | 70,400 |
| Jun 25, 2026 | 1,874.00 | 1,874.00 | 1,815.00 | 1,820.00 | 1,820.00 | -0.76% | 130,700 |
| Jun 24, 2026 | 1,842.00 | 1,865.00 | 1,827.00 | 1,834.00 | 1,834.00 | 0.11% | 111,900 |
| Jun 23, 2026 | 1,837.00 | 1,862.00 | 1,827.00 | 1,832.00 | 1,832.00 | -1.03% | 114,600 |
| Jun 22, 2026 | 1,842.00 | 1,861.00 | 1,823.00 | 1,851.00 | 1,851.00 | -0.27% | 102,300 |
| Jun 19, 2026 | 1,870.00 | 1,874.00 | 1,836.00 | 1,856.00 | 1,856.00 | -1.07% | 191,400 |
| Jun 18, 2026 | 1,870.00 | 1,896.00 | 1,855.00 | 1,876.00 | 1,876.00 | 0.11% | 118,600 |
| Jun 17, 2026 | 1,901.00 | 1,901.00 | 1,871.00 | 1,874.00 | 1,874.00 | 0.64% | 98,600 |
| Jun 16, 2026 | 1,882.00 | 1,884.00 | 1,845.00 | 1,862.00 | 1,862.00 | -2.72% | 118,700 |
| Jun 15, 2026 | 1,885.00 | 1,917.00 | 1,879.00 | 1,914.00 | 1,914.00 | 0.63% | 83,000 |
| Jun 12, 2026 | 1,906.00 | 1,923.00 | 1,880.00 | 1,902.00 | 1,902.00 | -0.78% | 145,300 |
| Jun 11, 2026 | 1,946.00 | 1,955.00 | 1,904.00 | 1,917.00 | 1,917.00 | -0.88% | 157,500 |
| Jun 10, 2026 | 1,940.00 | 1,979.00 | 1,932.00 | 1,934.00 | 1,934.00 | 0.73% | 147,900 |
| Jun 9, 2026 | 1,908.00 | 1,947.00 | 1,895.00 | 1,920.00 | 1,920.00 | 1.43% | 158,500 |
| Jun 8, 2026 | 1,866.00 | 1,919.00 | 1,866.00 | 1,893.00 | 1,893.00 | 1.77% | 109,200 |
| Jun 5, 2026 | 1,852.00 | 1,907.00 | 1,852.00 | 1,860.00 | 1,860.00 | 1.09% | 101,300 |
| Jun 4, 2026 | 1,835.00 | 1,875.00 | 1,834.00 | 1,840.00 | 1,840.00 | - | 128,600 |
| Jun 3, 2026 | 1,806.00 | 1,840.00 | 1,797.00 | 1,840.00 | 1,840.00 | 1.71% | 141,300 |
| Jun 2, 2026 | 1,792.00 | 1,835.00 | 1,783.00 | 1,809.00 | 1,809.00 | 0.22% | 142,800 |
| Jun 1, 2026 | 1,826.00 | 1,839.00 | 1,766.00 | 1,805.00 | 1,805.00 | -2.06% | 122,000 |
| 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 |