Kusuri No Aoki Holdings Co., Ltd. (TYO:3549)
Japan · Delayed Price · Currency is JPY 4,020.00
-174.00 (-4.15%)
Jul 31, 2026, 3:30 PM JST
Kusuri No Aoki Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4,054.00 | 4,070.00 | 4,005.00 | 4,020.00 | 4,020.00 | -4.15% | 269,600 |
| Jul 30, 2026 | 4,129.00 | 4,214.00 | 4,074.00 | 4,194.00 | 4,194.00 | -0.12% | 301,400 |
| Jul 29, 2026 | 3,955.00 | 4,263.00 | 3,955.00 | 4,199.00 | 4,199.00 | 6.17% | 347,400 |
| Jul 28, 2026 | 3,840.00 | 3,962.00 | 3,801.00 | 3,955.00 | 3,955.00 | 4.91% | 511,800 |
| Jul 27, 2026 | 3,729.00 | 3,782.00 | 3,689.00 | 3,770.00 | 3,770.00 | 1.34% | 294,400 |
| Jul 24, 2026 | 3,671.00 | 3,748.00 | 3,633.00 | 3,720.00 | 3,720.00 | 0.38% | 201,000 |
| Jul 23, 2026 | 3,773.00 | 3,791.00 | 3,695.00 | 3,706.00 | 3,706.00 | -3.04% | 247,700 |
| Jul 22, 2026 | 3,849.00 | 3,885.00 | 3,775.00 | 3,822.00 | 3,822.00 | -0.88% | 178,400 |
| Jul 21, 2026 | 3,936.00 | 3,955.00 | 3,823.00 | 3,856.00 | 3,856.00 | -0.26% | 235,100 |
| Jul 17, 2026 | 3,856.00 | 3,906.00 | 3,831.00 | 3,866.00 | 3,866.00 | 0.91% | 214,100 |
| Jul 16, 2026 | 3,788.00 | 3,860.00 | 3,754.00 | 3,831.00 | 3,831.00 | 1.38% | 161,600 |
| Jul 15, 2026 | 3,785.00 | 3,790.00 | 3,712.00 | 3,779.00 | 3,779.00 | 0.91% | 130,200 |
| Jul 14, 2026 | 3,822.00 | 3,822.00 | 3,731.00 | 3,745.00 | 3,745.00 | -1.71% | 196,200 |
| Jul 13, 2026 | 3,682.00 | 3,826.00 | 3,661.00 | 3,810.00 | 3,810.00 | 3.50% | 244,000 |
| Jul 10, 2026 | 3,827.00 | 3,839.00 | 3,670.00 | 3,681.00 | 3,681.00 | -4.79% | 309,900 |
| Jul 9, 2026 | 3,950.00 | 3,951.00 | 3,840.00 | 3,866.00 | 3,866.00 | -2.47% | 198,500 |
| Jul 8, 2026 | 3,980.00 | 3,981.00 | 3,868.00 | 3,964.00 | 3,964.00 | 0.28% | 205,800 |
| Jul 7, 2026 | 3,875.00 | 4,014.00 | 3,800.00 | 3,953.00 | 3,953.00 | 2.62% | 343,300 |
| Jul 6, 2026 | 3,698.00 | 3,854.00 | 3,698.00 | 3,852.00 | 3,852.00 | 3.05% | 238,800 |
| Jul 3, 2026 | 3,900.00 | 3,902.00 | 3,664.00 | 3,738.00 | 3,738.00 | 1.30% | 554,200 |
| Jul 2, 2026 | 3,600.00 | 3,699.00 | 3,568.00 | 3,690.00 | 3,690.00 | 4.50% | 344,500 |
| Jul 1, 2026 | 3,555.00 | 3,584.00 | 3,491.00 | 3,531.00 | 3,531.00 | -2.08% | 149,300 |
| Jun 30, 2026 | 3,644.00 | 3,644.00 | 3,497.00 | 3,606.00 | 3,606.00 | -0.93% | 339,700 |
| Jun 29, 2026 | 3,547.00 | 3,702.00 | 3,533.00 | 3,640.00 | 3,640.00 | 3.03% | 281,800 |
| Jun 26, 2026 | 3,562.00 | 3,570.00 | 3,496.00 | 3,533.00 | 3,533.00 | -0.79% | 172,900 |
| Jun 25, 2026 | 3,606.00 | 3,619.00 | 3,548.00 | 3,561.00 | 3,561.00 | 0.23% | 235,900 |
| Jun 24, 2026 | 3,585.00 | 3,589.00 | 3,525.00 | 3,553.00 | 3,553.00 | -0.53% | 172,900 |
| Jun 23, 2026 | 3,588.00 | 3,604.00 | 3,515.00 | 3,572.00 | 3,572.00 | -2.35% | 253,400 |
| Jun 22, 2026 | 3,665.00 | 3,709.00 | 3,643.00 | 3,658.00 | 3,658.00 | 1.75% | 173,500 |
| Jun 19, 2026 | 3,551.00 | 3,595.00 | 3,548.00 | 3,595.00 | 3,595.00 | -0.03% | 178,600 |
| Jun 18, 2026 | 3,659.00 | 3,659.00 | 3,552.00 | 3,596.00 | 3,596.00 | -0.36% | 244,000 |
| Jun 17, 2026 | 3,683.00 | 3,749.00 | 3,606.00 | 3,609.00 | 3,609.00 | -1.26% | 186,800 |
| Jun 16, 2026 | 3,770.00 | 3,770.00 | 3,618.00 | 3,655.00 | 3,655.00 | -3.84% | 244,000 |
| Jun 15, 2026 | 3,840.00 | 3,846.00 | 3,795.00 | 3,801.00 | 3,801.00 | -0.26% | 168,700 |
| Jun 12, 2026 | 3,833.00 | 3,840.00 | 3,758.00 | 3,811.00 | 3,811.00 | 0.37% | 230,800 |
| Jun 11, 2026 | 3,830.00 | 3,848.00 | 3,771.00 | 3,797.00 | 3,797.00 | -0.13% | 189,600 |
| Jun 10, 2026 | 3,754.00 | 3,830.00 | 3,739.00 | 3,802.00 | 3,802.00 | 1.41% | 163,900 |
| Jun 9, 2026 | 3,758.00 | 3,809.00 | 3,709.00 | 3,749.00 | 3,749.00 | -0.37% | 219,000 |
| Jun 8, 2026 | 3,717.00 | 3,820.00 | 3,701.00 | 3,763.00 | 3,763.00 | 3.18% | 320,800 |
| Jun 5, 2026 | 3,556.00 | 3,647.00 | 3,526.00 | 3,647.00 | 3,647.00 | 2.39% | 224,300 |
| Jun 4, 2026 | 3,595.00 | 3,620.00 | 3,551.00 | 3,562.00 | 3,562.00 | -0.11% | 181,200 |
| Jun 3, 2026 | 3,476.00 | 3,582.00 | 3,463.00 | 3,566.00 | 3,566.00 | 2.62% | 272,100 |
| Jun 2, 2026 | 3,440.00 | 3,510.00 | 3,414.00 | 3,475.00 | 3,475.00 | -0.40% | 212,100 |
| Jun 1, 2026 | 3,460.00 | 3,499.00 | 3,392.00 | 3,489.00 | 3,489.00 | 0.63% | 256,700 |
| May 29, 2026 | 3,458.00 | 3,564.00 | 3,424.00 | 3,467.00 | 3,467.00 | 0.12% | 361,600 |
| May 28, 2026 | 3,450.00 | 3,547.00 | 3,431.00 | 3,463.00 | 3,463.00 | 0.03% | 233,000 |
| May 27, 2026 | 3,413.00 | 3,465.00 | 3,351.00 | 3,462.00 | 3,462.00 | 1.11% | 326,100 |
| May 26, 2026 | 3,564.00 | 3,570.00 | 3,413.00 | 3,424.00 | 3,424.00 | -4.06% | 358,000 |
| May 25, 2026 | 3,632.00 | 3,652.00 | 3,491.00 | 3,569.00 | 3,569.00 | -1.82% | 318,100 |
| May 22, 2026 | 3,750.00 | 3,757.00 | 3,628.00 | 3,635.00 | 3,635.00 | -3.27% | 282,800 |