Skip to main content
logo
Kusuri No Aoki Holdings Co., Ltd. (TYO:3549)
Japan flag Japan · Delayed Price · Currency is JPY
4,111.00
+85.00 (2.11%)
Aug 1, 2025, 3:30 PM JST

Kusuri No Aoki Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254,050.004,129.004,049.004,111.004,111.002.11%238,400
Jul 31, 20254,009.004,042.004,003.004,026.004,026.000.75%204,200
Jul 30, 20253,975.004,005.003,974.003,996.003,996.000.58%155,300
Jul 29, 20253,970.003,976.003,932.003,973.003,973.00-0.43%268,600
Jul 28, 20254,041.004,050.003,958.003,990.003,990.00-0.94%271,500
Jul 25, 20254,009.004,061.004,005.004,028.004,028.000.57%196,300
Jul 24, 20253,961.004,025.003,956.004,005.004,005.001.01%289,900
Jul 23, 20254,014.004,052.003,950.003,965.003,965.00-1.49%322,300
Jul 22, 20253,980.004,067.003,980.004,025.004,025.001.13%340,200
Jul 18, 20254,030.004,076.003,976.003,980.003,980.00-1.14%301,700
Jul 17, 20253,960.004,038.003,959.004,026.004,026.001.69%278,300
Jul 16, 20253,940.003,989.003,937.003,959.003,959.000.92%282,600
Jul 15, 20253,906.003,941.003,887.003,923.003,923.000.33%254,700
Jul 14, 20253,909.003,968.003,895.003,910.003,910.000.03%381,800
Jul 11, 20253,871.003,918.003,838.003,909.003,909.001.85%541,200
Jul 10, 20253,995.004,017.003,792.003,838.003,838.00-3.69%813,200
Jul 9, 20254,044.004,080.003,985.003,985.003,985.00-1.48%458,300
Jul 8, 20254,013.004,069.003,996.004,045.004,045.001.28%600,900
Jul 7, 20254,016.004,066.003,962.003,994.003,994.000.50%676,500
Jul 4, 20253,734.003,989.003,693.003,974.003,974.008.46%1,770,100
Jul 3, 20253,713.003,714.003,628.003,664.003,664.00-0.84%457,300
Jul 2, 20253,690.003,719.003,677.003,695.003,695.000.90%258,900
Jul 1, 20253,665.003,680.003,634.003,662.003,662.000.85%182,500
Jun 30, 20253,618.003,655.003,613.003,631.003,631.001.25%218,700
Jun 27, 20253,572.003,599.003,565.003,586.003,586.000.34%153,800
Jun 26, 20253,502.003,579.003,502.003,574.003,574.001.51%213,900
Jun 25, 20253,578.003,580.003,512.003,521.003,521.00-1.65%195,300
Jun 24, 20253,579.003,599.003,575.003,580.003,580.000.34%130,700
Jun 23, 20253,551.003,612.003,550.003,568.003,568.000.25%191,800
Jun 20, 20253,537.003,563.003,505.003,559.003,559.000.79%254,800
Jun 19, 20253,510.003,549.003,508.003,531.003,531.001.03%143,300
Jun 18, 20253,500.003,520.003,482.003,495.003,495.00-0.14%183,000
Jun 17, 20253,532.003,544.003,492.003,500.003,500.00-0.91%125,200
Jun 16, 20253,520.003,553.003,501.003,532.003,532.000.54%169,500
Jun 13, 20253,480.003,538.003,467.003,513.003,513.000.77%213,800
Jun 12, 20253,468.003,492.003,460.003,486.003,486.000.23%160,700
Jun 11, 20253,482.003,514.003,474.003,478.003,478.00-0.49%187,800
Jun 10, 20253,482.003,511.003,464.003,495.003,495.00-201,600
Jun 9, 20253,491.003,527.003,487.003,495.003,495.00-0.26%182,400
Jun 6, 20253,510.003,534.003,491.003,504.003,504.00-0.26%215,100
Jun 5, 20253,500.003,552.003,499.003,513.003,513.000.06%194,300
Jun 4, 20253,605.003,605.003,508.003,511.003,511.00-2.53%241,400
Jun 3, 20253,529.003,618.003,521.003,602.003,602.002.07%267,700
Jun 2, 20253,550.003,596.003,510.003,529.003,529.00-0.17%271,000
May 30, 20253,494.003,543.003,485.003,535.003,535.000.71%547,000
May 29, 20253,480.003,517.003,480.003,510.003,510.000.20%281,400
May 28, 20253,505.003,544.003,492.003,503.003,503.00-0.09%404,100
May 27, 20253,511.003,539.003,503.003,506.003,506.00-1.18%398,700
May 26, 20253,462.003,548.003,454.003,548.003,548.001.46%558,800
May 23, 20253,448.003,523.003,446.003,497.003,497.000.95%392,000