Kusuri No Aoki Holdings Co., Ltd. (TYO:3549)
Japan · Delayed Price · Currency is JPY 5,073.00
+28.00 (0.56%)
Nov 13, 2026, 3:30 PM JST
Kusuri No Aoki Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5,100.00 | 5,125.00 | 5,033.00 | 5,073.00 | 5,073.00 | 0.56% | 118,000 |
| Nov 12, 2026 | 5,068.00 | 5,101.00 | 4,914.00 | 5,045.00 | 5,045.00 | -0.77% | 231,400 |
| Nov 11, 2026 | 5,032.00 | 5,130.00 | 5,006.00 | 5,084.00 | 5,084.00 | 0.02% | 162,900 |
| Nov 10, 2026 | 5,111.00 | 5,129.00 | 5,032.00 | 5,083.00 | 5,083.00 | -0.55% | 202,700 |
| Nov 9, 2026 | 4,780.00 | 5,118.00 | 4,745.00 | 5,111.00 | 5,111.00 | 7.60% | 214,700 |
| Nov 6, 2026 | 4,962.00 | 4,977.00 | 4,750.00 | 4,750.00 | 4,750.00 | -4.83% | 324,700 |
| Nov 5, 2026 | 4,700.00 | 4,991.00 | 4,700.00 | 4,991.00 | 4,991.00 | 9.07% | 246,700 |
| Nov 4, 2026 | 4,575.00 | 4,669.00 | 4,569.00 | 4,576.00 | 4,576.00 | 1.58% | 369,200 |
| Nov 2, 2026 | 4,441.00 | 4,505.00 | 4,414.00 | 4,505.00 | 4,505.00 | 3.02% | 270,100 |
| Oct 30, 2026 | 4,275.00 | 4,411.00 | 4,275.00 | 4,373.00 | 4,373.00 | 4.00% | 356,300 |
| Oct 29, 2026 | 4,256.00 | 4,256.00 | 4,152.00 | 4,205.00 | 4,205.00 | -0.38% | 390,100 |
| Oct 28, 2026 | 4,342.00 | 4,429.00 | 4,221.00 | 4,221.00 | 4,221.00 | -3.21% | 201,000 |
| Oct 27, 2026 | 4,370.00 | 4,399.00 | 4,305.00 | 4,361.00 | 4,361.00 | -1.54% | 145,500 |
| Oct 26, 2026 | 4,341.00 | 4,437.00 | 4,317.00 | 4,429.00 | 4,429.00 | 2.40% | 192,100 |
| Oct 23, 2026 | 4,353.00 | 4,496.00 | 4,303.00 | 4,325.00 | 4,325.00 | 1.74% | 192,300 |
| Oct 22, 2026 | 4,296.00 | 4,317.00 | 4,244.00 | 4,251.00 | 4,251.00 | -0.28% | 147,800 |
| Oct 21, 2026 | 4,410.00 | 4,416.00 | 4,248.00 | 4,263.00 | 4,263.00 | -3.27% | 223,600 |
| Oct 20, 2026 | 4,348.00 | 4,413.00 | 4,345.00 | 4,407.00 | 4,407.00 | 0.80% | 232,900 |
| Oct 19, 2026 | 4,387.00 | 4,440.00 | 4,336.00 | 4,372.00 | 4,372.00 | 2.77% | 440,800 |
| Oct 16, 2026 | 4,252.00 | 4,346.00 | 4,236.00 | 4,254.00 | 4,254.00 | 0.05% | 164,100 |
| Oct 15, 2026 | 4,207.00 | 4,280.00 | 4,180.00 | 4,252.00 | 4,252.00 | 1.12% | 179,400 |
| Oct 14, 2026 | 4,101.00 | 4,231.00 | 4,101.00 | 4,205.00 | 4,205.00 | 1.91% | 274,000 |
| Oct 13, 2026 | 4,128.00 | 4,199.00 | 4,110.00 | 4,126.00 | 4,126.00 | -0.29% | 287,700 |
| Oct 9, 2026 | 4,145.00 | 4,229.00 | 4,090.00 | 4,138.00 | 4,138.00 | 0.53% | 306,600 |
| Oct 8, 2026 | 4,158.00 | 4,177.00 | 4,044.00 | 4,116.00 | 4,116.00 | - | 395,900 |
| Oct 7, 2026 | 4,165.00 | 4,203.00 | 4,100.00 | 4,116.00 | 4,116.00 | -2.05% | 437,200 |
| Oct 6, 2026 | 4,338.00 | 4,372.00 | 4,149.00 | 4,202.00 | 4,202.00 | -3.14% | 514,500 |
| Oct 5, 2026 | 4,400.00 | 4,400.00 | 4,267.00 | 4,338.00 | 4,338.00 | -1.65% | 851,600 |
| Oct 2, 2026 | 4,157.00 | 4,411.00 | 4,126.00 | 4,411.00 | 4,411.00 | 18.86% | 1,471,800 |
| Oct 1, 2026 | 3,670.00 | 3,750.00 | 3,643.00 | 3,711.00 | 3,711.00 | 0.71% | 553,900 |
| Sep 30, 2026 | 3,741.00 | 3,787.00 | 3,664.00 | 3,685.00 | 3,685.00 | -1.26% | 379,400 |
| Sep 29, 2026 | 3,847.00 | 3,847.00 | 3,715.00 | 3,732.00 | 3,732.00 | -2.51% | 394,500 |
| Sep 28, 2026 | 4,000.00 | 4,020.00 | 3,828.00 | 3,828.00 | 3,828.00 | -3.04% | 342,400 |
| Sep 25, 2026 | 3,960.00 | 3,987.00 | 3,903.00 | 3,948.00 | 3,948.00 | -0.70% | 301,600 |
| Sep 24, 2026 | 3,960.00 | 4,013.00 | 3,950.00 | 3,976.00 | 3,976.00 | -0.60% | 261,700 |
| Sep 18, 2026 | 4,074.00 | 4,081.00 | 4,000.00 | 4,000.00 | 4,000.00 | -2.44% | 413,600 |
| Sep 17, 2026 | 3,993.00 | 4,104.00 | 3,993.00 | 4,100.00 | 4,100.00 | 2.68% | 347,300 |
| Sep 16, 2026 | 4,057.00 | 4,100.00 | 3,993.00 | 3,993.00 | 3,993.00 | -1.58% | 223,000 |
| Sep 15, 2026 | 4,122.00 | 4,166.00 | 4,027.00 | 4,057.00 | 4,057.00 | -0.64% | 248,800 |
| Sep 14, 2026 | 4,040.00 | 4,124.00 | 4,021.00 | 4,083.00 | 4,083.00 | 2.08% | 237,400 |
| Sep 11, 2026 | 4,013.00 | 4,075.00 | 3,988.00 | 4,000.00 | 4,000.00 | -0.65% | 259,900 |
| Sep 10, 2026 | 4,020.00 | 4,049.00 | 3,986.00 | 4,026.00 | 4,026.00 | 0.27% | 229,400 |
| Sep 9, 2026 | 4,137.00 | 4,159.00 | 3,999.00 | 4,015.00 | 4,015.00 | -2.83% | 247,500 |
| Sep 8, 2026 | 4,079.00 | 4,154.00 | 4,062.00 | 4,132.00 | 4,132.00 | 1.47% | 228,500 |
| Sep 7, 2026 | 4,164.00 | 4,199.00 | 4,072.00 | 4,072.00 | 4,072.00 | -3.46% | 225,900 |
| Sep 4, 2026 | 4,162.00 | 4,268.00 | 4,150.00 | 4,218.00 | 4,218.00 | 1.35% | 270,900 |
| Sep 3, 2026 | 4,064.00 | 4,162.00 | 4,030.00 | 4,162.00 | 4,162.00 | 2.87% | 238,100 |
| Sep 2, 2026 | 4,078.00 | 4,078.00 | 4,012.00 | 4,046.00 | 4,046.00 | -0.61% | 252,500 |
| Sep 1, 2026 | 4,135.00 | 4,189.00 | 4,063.00 | 4,071.00 | 4,071.00 | -1.05% | 262,100 |
| Aug 31, 2026 | 4,150.00 | 4,186.00 | 4,105.00 | 4,114.00 | 4,114.00 | -1.95% | 230,200 |