Skip to main content
logo
Kusuri No Aoki Holdings Co., Ltd. (TYO:3549)
Japan flag Japan · Delayed Price · Currency is JPY
3,825.00
+88.00 (2.35%)
At close: Mar 27, 2026

Kusuri No Aoki Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,751.003,851.003,751.003,825.003,825.002.35%379,000
Mar 26, 20263,716.003,737.003,685.003,737.003,737.001.00%219,700
Mar 25, 20263,684.003,708.003,671.003,700.003,700.001.20%170,300
Mar 24, 20263,701.003,706.003,605.003,656.003,656.000.69%262,800
Mar 23, 20263,663.003,670.003,626.003,631.003,631.00-1.12%181,800
Mar 19, 20263,751.003,768.003,672.003,672.003,672.00-3.72%345,800
Mar 18, 20263,740.003,814.003,725.003,814.003,814.002.44%169,600
Mar 17, 20263,712.003,766.003,701.003,723.003,723.000.03%102,500
Mar 16, 20263,697.003,756.003,695.003,722.003,722.001.17%150,800
Mar 13, 20263,643.003,730.003,641.003,679.003,679.001.04%185,100
Mar 12, 20263,700.003,711.003,618.003,641.003,641.00-1.65%167,500
Mar 11, 20263,750.003,796.003,702.003,702.003,702.00-0.08%131,500
Mar 10, 20263,731.003,754.003,687.003,705.003,705.000.49%173,400
Mar 9, 20263,611.003,699.003,605.003,687.003,687.00-0.94%274,200
Mar 6, 20263,773.003,790.003,666.003,722.003,722.00-1.27%241,100
Mar 5, 20263,825.003,870.003,769.003,770.003,770.00-1.18%200,900
Mar 4, 20263,800.003,837.003,735.003,815.003,815.000.87%248,900
Mar 3, 20263,917.003,917.003,768.003,782.003,782.00-4.37%267,100
Mar 2, 20264,000.004,063.003,955.003,955.003,955.00-2.68%178,500
Feb 27, 20264,063.004,083.004,020.004,064.004,064.000.79%280,700
Feb 26, 20264,025.004,081.004,000.004,032.004,032.000.65%218,300
Feb 25, 20264,070.004,075.003,966.004,006.004,006.00-1.38%203,700
Feb 24, 20264,042.004,105.003,970.004,062.004,062.001.02%257,600
Feb 20, 20264,000.004,176.003,866.004,021.004,021.000.07%840,100
Feb 19, 20264,002.004,043.003,965.004,018.004,018.000.40%297,400
Feb 18, 20264,224.004,224.003,891.004,002.004,002.00-2.44%572,500
Feb 17, 20264,350.004,403.004,034.004,102.004,102.00-7.51%961,500
Feb 16, 20264,450.004,450.004,353.004,435.004,435.002.02%252,600
Feb 13, 20264,442.004,453.004,316.004,347.004,347.00-0.57%155,300
Feb 12, 20264,324.004,398.004,300.004,372.004,372.001.11%198,300
Feb 10, 20264,230.004,350.004,205.004,324.004,324.003.32%204,600
Feb 9, 20264,218.004,224.004,160.004,185.004,185.000.17%222,300
Feb 6, 20264,243.004,249.004,137.004,178.004,178.00-1.07%224,700
Feb 5, 20264,189.004,276.004,164.004,223.004,223.002.52%265,000
Feb 4, 20264,135.004,210.004,107.004,119.004,119.000.54%305,500
Feb 3, 20263,997.004,105.003,980.004,097.004,097.002.17%246,600
Feb 2, 20264,096.004,101.004,010.004,010.004,010.00-1.01%230,000
Jan 30, 20264,100.004,121.004,026.004,051.004,051.00-0.37%177,300
Jan 29, 20264,119.004,121.004,032.004,066.004,066.00-2.07%260,200
Jan 28, 20264,252.004,252.004,081.004,152.004,152.00-2.60%314,800
Jan 27, 20264,301.004,330.004,231.004,263.004,263.00-1.21%281,700
Jan 26, 20264,340.004,420.004,315.004,315.004,315.00-0.60%225,000
Jan 23, 20264,371.004,383.004,301.004,341.004,341.00-0.75%238,200
Jan 22, 20264,434.004,470.004,361.004,374.004,374.00-2.52%351,600
Jan 21, 20264,472.004,554.004,471.004,487.004,487.00-0.86%298,700
Jan 20, 20264,551.004,586.004,471.004,526.004,526.00-2.06%372,600
Jan 19, 20264,561.004,717.004,530.004,621.004,621.001.32%542,900
Jan 16, 20264,750.004,754.004,559.004,561.004,561.00-4.40%406,100
Jan 15, 20264,800.004,815.004,742.004,771.004,771.001.08%672,200
Jan 14, 20264,440.004,720.004,432.004,720.004,720.005.69%599,200