Skip to main content
logo
Qol Holdings Co., Ltd. (TYO:3034)
Japan flag Japan · Delayed Price · Currency is JPY
2,199.00
-19.00 (-0.86%)
Sep 11, 2026, 3:30 PM JST

Qol Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20262,199.002,234.002,175.002,218.002,218.001.09%110,400
Sep 9, 20262,249.002,252.002,194.002,194.002,194.00-3.35%101,400
Sep 8, 20262,246.002,277.002,234.002,270.002,270.000.18%80,400
Sep 7, 20262,250.002,286.002,232.002,266.002,266.00-0.66%62,800
Sep 4, 20262,275.002,301.002,260.002,281.002,281.000.26%87,400
Sep 3, 20262,294.002,300.002,233.002,275.002,275.00-0.44%132,400
Sep 2, 20262,372.002,372.002,275.002,285.002,285.00-4.43%164,900
Sep 1, 20262,427.002,455.002,384.002,391.002,391.00-1.56%95,400
Aug 31, 20262,527.002,527.002,425.002,429.002,429.00-3.88%91,000
Aug 28, 20262,485.002,547.002,481.002,527.002,527.000.88%96,800
Aug 27, 20262,526.002,560.002,489.002,505.002,505.00-1.53%92,400
Aug 26, 20262,603.002,646.002,544.002,544.002,544.00-2.90%142,500
Aug 25, 20262,542.002,652.002,540.002,620.002,620.003.48%170,100
Aug 24, 20262,510.002,550.002,475.002,532.002,532.000.88%125,300
Aug 21, 20262,558.002,580.002,490.002,510.002,510.00-0.71%223,800
Aug 20, 20262,555.002,582.002,465.002,528.002,528.00-0.90%202,100
Aug 19, 20262,640.002,644.002,551.002,551.002,551.00-2.37%121,400
Aug 18, 20262,552.002,635.002,527.002,613.002,613.001.71%204,200
Aug 17, 20262,619.002,619.002,565.002,569.002,569.00-2.62%159,500
Aug 14, 20262,485.002,655.002,456.002,638.002,638.006.80%348,100
Aug 13, 20262,450.002,500.002,384.002,470.002,470.001.77%165,600
Aug 12, 20262,408.002,474.002,360.002,427.002,427.000.33%303,200
Aug 10, 20262,316.002,563.002,300.002,419.002,419.0015.52%726,300
Aug 7, 20262,063.002,126.002,056.002,094.002,094.002.20%134,900
Aug 6, 20262,029.002,055.002,016.002,049.002,049.001.59%101,000
Aug 5, 20262,003.002,030.001,997.002,017.002,017.000.35%114,300
Aug 4, 20262,059.002,063.002,010.002,010.002,010.00-3.37%123,900
Aug 3, 20262,093.002,097.002,038.002,080.002,080.00-0.67%145,800
Jul 31, 20262,112.002,139.002,090.002,094.002,094.00-3.15%163,500
Jul 30, 20262,206.002,213.002,156.002,162.002,162.00-2.26%133,800
Jul 29, 20262,145.002,227.002,114.002,212.002,212.003.75%216,500
Jul 28, 20262,146.002,160.002,101.002,132.002,132.000.19%172,500
Jul 27, 20262,100.002,128.002,092.002,128.002,128.001.92%141,100
Jul 24, 20262,090.002,093.002,058.002,088.002,088.000.43%116,800
Jul 23, 20262,100.002,108.002,072.002,079.002,079.00-0.53%109,600
Jul 22, 20262,100.002,102.002,068.002,090.002,090.00-0.43%134,400
Jul 21, 20262,088.002,119.002,088.002,099.002,099.000.82%146,900
Jul 17, 20262,100.002,117.002,078.002,082.002,082.000.14%152,200
Jul 16, 20262,077.002,109.002,072.002,079.002,079.000.34%116,500
Jul 15, 20262,063.002,082.002,059.002,072.002,072.000.44%113,400
Jul 14, 20262,073.002,100.002,062.002,063.002,063.000.15%135,400
Jul 13, 20262,060.002,070.002,044.002,060.002,060.000.93%125,400
Jul 10, 20262,074.002,074.002,024.002,041.002,041.000.15%168,200
Jul 9, 20262,024.002,057.001,991.002,038.002,038.000.99%160,800
Jul 8, 20261,985.002,033.001,968.002,018.002,018.001.66%179,500
Jul 7, 20262,013.002,016.001,981.001,985.001,985.00-1.15%129,900
Jul 6, 20261,937.002,017.001,937.002,008.002,008.003.67%190,100
Jul 3, 20261,937.001,955.001,930.001,937.001,937.001.57%158,400
Jul 2, 20261,908.001,936.001,900.001,907.001,907.001.98%217,900
Jul 1, 20261,838.001,875.001,838.001,870.001,870.000.43%162,600