Skip to main content
logo
Kusuri No Aoki Holdings Co., Ltd. (TYO:3549)
Japan flag Japan · Delayed Price · Currency is JPY
3,961.00
-2.00 (-0.05%)
Oct 24, 2025, 3:30 PM JST

Kusuri No Aoki Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253,952.003,974.003,927.003,961.003,961.00-0.05%296,000
Oct 23, 20253,968.003,974.003,910.003,963.003,963.00-0.13%387,300
Oct 22, 20253,921.003,989.003,920.003,968.003,968.001.93%438,300
Oct 21, 20253,838.003,918.003,834.003,893.003,893.001.09%287,500
Oct 20, 20253,812.003,859.003,804.003,851.003,851.001.88%231,900
Oct 17, 20253,773.003,845.003,753.003,780.003,780.000.43%333,900
Oct 16, 20253,771.003,825.003,723.003,764.003,764.000.56%276,600
Oct 15, 20253,759.003,798.003,723.003,743.003,743.000.24%338,600
Oct 14, 20253,704.003,801.003,701.003,734.003,734.000.13%393,900
Oct 10, 20253,685.003,737.003,674.003,729.003,729.000.95%368,800
Oct 9, 20253,685.003,725.003,661.003,694.003,694.00-0.03%393,500
Oct 8, 20253,686.003,727.003,675.003,695.003,695.000.46%360,100
Oct 7, 20253,700.003,763.003,678.003,678.003,678.00-1.34%449,700
Oct 6, 20253,586.003,751.003,579.003,728.003,728.004.51%638,400
Oct 3, 20253,576.003,648.003,510.003,567.003,567.00-5.73%1,171,000
Oct 2, 20253,930.003,961.003,782.003,784.003,784.00-3.40%443,700
Oct 1, 20253,995.004,012.003,864.003,917.003,917.00-2.20%311,300
Sep 30, 20253,989.004,025.003,978.004,005.004,005.000.18%234,500
Sep 29, 20254,023.004,045.003,967.003,998.003,998.00-0.92%231,400
Sep 26, 20254,084.004,091.004,014.004,035.004,035.00-0.49%260,200
Sep 25, 20254,095.004,100.004,043.004,055.004,055.00-0.59%238,700
Sep 24, 20253,984.004,096.003,972.004,079.004,079.003.01%318,200
Sep 22, 20253,978.004,002.003,931.003,960.003,960.00-0.45%261,800
Sep 19, 20253,990.004,037.003,959.003,978.003,978.00-0.30%355,600
Sep 18, 20253,982.004,001.003,956.003,990.003,990.000.50%222,700
Sep 17, 20253,963.004,017.003,955.003,970.003,970.000.61%268,800
Sep 16, 20253,976.004,000.003,930.003,946.003,946.00-0.73%268,800
Sep 12, 20253,992.004,032.003,975.003,975.003,975.00-0.60%261,300
Sep 11, 20253,981.004,041.003,975.003,999.003,999.00-0.07%261,300
Sep 10, 20254,019.004,043.003,993.004,002.004,002.00-0.30%177,400
Sep 9, 20254,005.004,030.003,970.004,014.004,014.000.45%207,300
Sep 8, 20253,971.004,038.003,954.003,996.003,996.000.93%309,900
Sep 5, 20253,910.003,965.003,903.003,959.003,959.002.04%394,700
Sep 4, 20253,900.003,920.003,864.003,880.003,880.00-0.51%205,700
Sep 3, 20253,928.003,969.003,880.003,900.003,900.00-0.71%338,800
Sep 2, 20253,942.003,965.003,900.003,928.003,928.00-0.56%227,800
Sep 1, 20253,914.003,997.003,914.003,950.003,950.000.95%247,400
Aug 29, 20253,939.003,958.003,841.003,913.003,913.00-1.39%375,000
Aug 28, 20253,958.003,993.003,929.003,968.003,968.00-256,300
Aug 27, 20253,989.004,008.003,949.003,968.003,968.00-0.53%224,500
Aug 26, 20253,981.004,024.003,980.003,989.003,989.000.08%262,400
Aug 25, 20254,034.004,046.003,984.003,986.003,986.00-1.65%236,900
Aug 22, 20254,110.004,136.004,036.004,053.004,053.00-1.53%240,600
Aug 21, 20254,087.004,124.004,074.004,116.004,116.001.23%215,600
Aug 20, 20254,103.004,137.004,055.004,066.004,066.00-0.07%254,900
Aug 19, 20254,098.004,106.004,037.004,069.004,069.000.22%172,700
Aug 18, 20254,084.004,098.004,057.004,060.004,060.00-0.59%131,200
Aug 15, 20254,082.004,092.004,043.004,084.004,084.000.05%138,600
Aug 14, 20254,170.004,172.004,077.004,082.004,082.00-2.90%158,700
Aug 13, 20254,192.004,204.004,140.004,204.004,204.000.29%218,600