Skip to main content
logo
Kusuri No Aoki Holdings Co., Ltd. (TYO:3549)
Japan flag Japan · Delayed Price · Currency is JPY
4,341.00
-33.00 (-0.75%)
Jan 23, 2026, 3:30 PM JST

Kusuri No Aoki Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20264,574.004,581.004,424.004,466.004,466.00-0.31%480,600
Jan 9, 20264,534.004,560.004,365.004,480.004,480.00-1.75%470,600
Jan 8, 20264,415.004,560.004,380.004,560.004,560.003.97%492,100
Jan 7, 20264,226.004,386.004,223.004,386.004,386.001.27%718,700
Jan 6, 20264,276.004,448.004,205.004,331.004,331.00-4.39%1,016,700
Jan 5, 20264,630.004,656.004,483.004,530.004,530.00-3.16%555,300
Dec 30, 20254,790.004,792.004,592.004,678.004,678.00-1.87%799,500
Dec 29, 20254,500.004,804.004,456.004,767.004,767.009.28%2,232,700
Dec 26, 20254,362.004,362.004,362.004,362.004,362.0019.12%141,500
Dec 25, 20253,679.003,685.003,645.003,662.003,662.000.16%239,400
Dec 24, 20253,675.003,675.003,630.003,656.003,656.000.05%227,000
Dec 23, 20253,648.003,677.003,644.003,654.003,654.00-0.33%185,500
Dec 22, 20253,698.003,700.003,626.003,666.003,666.00-0.89%243,600
Dec 19, 20253,690.003,712.003,648.003,699.003,699.00-0.72%442,400
Dec 18, 20253,654.003,744.003,636.003,726.003,726.002.03%217,200
Dec 17, 20253,709.003,709.003,631.003,652.003,652.00-1.24%212,900
Dec 16, 20253,724.003,758.003,697.003,698.003,698.00-2.43%274,400
Dec 15, 20253,749.003,810.003,739.003,790.003,790.001.80%176,100
Dec 12, 20253,725.003,751.003,715.003,723.003,723.000.59%192,500
Dec 11, 20253,741.003,754.003,675.003,701.003,701.00-1.04%132,100
Dec 10, 20253,770.003,782.003,703.003,740.003,740.00-0.64%224,700
Dec 9, 20253,820.003,829.003,755.003,764.003,764.00-1.29%322,200
Dec 8, 20253,922.003,937.003,775.003,813.003,813.00-2.90%401,700
Dec 5, 20253,969.003,977.003,926.003,927.003,927.00-1.41%155,900
Dec 4, 20253,944.003,983.003,939.003,983.003,983.001.71%148,000
Dec 3, 20253,919.003,939.003,888.003,916.003,916.00-0.48%221,700
Dec 2, 20253,953.003,970.003,915.003,935.003,935.00-0.33%156,100
Dec 1, 20253,907.003,979.003,906.003,948.003,948.001.02%190,900
Nov 28, 20253,943.003,973.003,906.003,908.003,908.00-0.89%207,300
Nov 27, 20253,907.003,961.003,903.003,943.003,943.000.92%198,600
Nov 26, 20253,931.003,964.003,877.003,907.003,907.000.39%258,100
Nov 25, 20254,007.004,015.003,890.003,892.003,892.00-3.16%192,200
Nov 21, 20253,967.004,041.003,937.004,019.004,019.002.63%243,100
Nov 20, 20253,931.003,960.003,890.003,916.003,916.00-0.38%183,800
Nov 19, 20253,888.003,937.003,872.003,931.003,931.001.68%168,100
Nov 18, 20253,877.003,933.003,838.003,866.003,857.97-0.69%173,600
Nov 17, 20253,914.003,928.003,861.003,893.003,884.91-1.27%153,400
Nov 14, 20253,977.003,998.003,895.003,943.003,934.81-1.52%188,600
Nov 13, 20253,939.004,004.003,939.004,004.003,995.681.65%102,900
Nov 12, 20253,930.003,973.003,917.003,939.003,930.82-0.03%139,200
Nov 11, 20253,923.003,960.003,903.003,940.003,931.820.59%205,800
Nov 10, 20253,928.003,955.003,911.003,917.003,908.870.36%220,300