Skip to main content
logo
Kusuri No Aoki Holdings Co., Ltd. (TYO:3549)
Japan flag Japan · Delayed Price · Currency is JPY
3,681.00
-185.00 (-4.79%)
Jul 10, 2026, 3:30 PM JST

Kusuri No Aoki Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20263,827.003,839.003,670.003,681.003,681.00-4.79%309,900
Jul 9, 20263,950.003,951.003,840.003,866.003,866.00-2.47%198,500
Jul 8, 20263,980.003,981.003,868.003,964.003,964.000.28%205,800
Jul 7, 20263,875.004,014.003,800.003,953.003,953.002.62%343,300
Jul 6, 20263,698.003,854.003,698.003,852.003,852.003.05%238,800
Jul 3, 20263,900.003,902.003,664.003,738.003,738.001.30%554,200
Jul 2, 20263,600.003,699.003,568.003,690.003,690.004.50%344,500
Jul 1, 20263,555.003,584.003,491.003,531.003,531.00-2.08%149,300
Jun 30, 20263,644.003,644.003,497.003,606.003,606.00-0.93%339,700
Jun 29, 20263,547.003,702.003,533.003,640.003,640.003.03%281,800
Jun 26, 20263,562.003,570.003,496.003,533.003,533.00-0.79%172,900
Jun 25, 20263,606.003,619.003,548.003,561.003,561.000.23%235,900
Jun 24, 20263,585.003,589.003,525.003,553.003,553.00-0.53%172,900
Jun 23, 20263,588.003,604.003,515.003,572.003,572.00-2.35%253,400
Jun 22, 20263,665.003,709.003,643.003,658.003,658.001.75%173,500
Jun 19, 20263,551.003,595.003,548.003,595.003,595.00-0.03%178,600
Jun 18, 20263,659.003,659.003,552.003,596.003,596.00-0.36%244,000
Jun 17, 20263,683.003,749.003,606.003,609.003,609.00-1.26%186,800
Jun 16, 20263,770.003,770.003,618.003,655.003,655.00-3.84%244,000
Jun 15, 20263,840.003,846.003,795.003,801.003,801.00-0.26%168,700
Jun 12, 20263,833.003,840.003,758.003,811.003,811.000.37%230,800
Jun 11, 20263,830.003,848.003,771.003,797.003,797.00-0.13%189,600
Jun 10, 20263,754.003,830.003,739.003,802.003,802.001.41%163,900
Jun 9, 20263,758.003,809.003,709.003,749.003,749.00-0.37%219,000
Jun 8, 20263,717.003,820.003,701.003,763.003,763.003.18%320,800
Jun 5, 20263,556.003,647.003,526.003,647.003,647.002.39%224,300
Jun 4, 20263,595.003,620.003,551.003,562.003,562.00-0.11%181,200
Jun 3, 20263,476.003,582.003,463.003,566.003,566.002.62%272,100
Jun 2, 20263,440.003,510.003,414.003,475.003,475.00-0.40%212,100
Jun 1, 20263,460.003,499.003,392.003,489.003,489.000.63%256,700
May 29, 20263,458.003,564.003,424.003,467.003,467.000.12%361,600
May 28, 20263,450.003,547.003,431.003,463.003,463.000.03%233,000
May 27, 20263,413.003,465.003,351.003,462.003,462.001.11%326,100
May 26, 20263,564.003,570.003,413.003,424.003,424.00-4.06%358,000
May 25, 20263,632.003,652.003,491.003,569.003,569.00-1.82%318,100
May 22, 20263,750.003,757.003,628.003,635.003,635.00-3.27%282,800
May 21, 20263,734.003,770.003,701.003,758.003,758.000.35%227,500
May 20, 20263,748.003,817.003,689.003,745.003,745.00-0.64%241,000
May 19, 20263,844.003,850.003,718.003,769.003,769.00-1.15%657,800
May 18, 20263,852.003,885.003,832.003,861.003,813.000.29%505,500
May 15, 20263,850.003,888.003,830.003,850.003,802.140.26%222,400
May 14, 20263,894.003,895.003,818.003,840.003,792.26-0.18%196,500
May 13, 20263,843.003,865.003,836.003,847.003,799.170.50%153,800
May 12, 20263,892.003,893.003,816.003,828.003,780.41-1.14%156,000
May 11, 20263,899.003,914.003,832.003,872.003,823.860.60%228,800
May 8, 20263,920.003,920.003,836.003,849.003,801.15-1.43%245,500
May 7, 20263,797.003,954.003,797.003,905.003,856.454.55%417,200
May 1, 20263,770.003,810.003,731.003,735.003,688.57-0.56%228,000
Apr 30, 20263,821.003,852.003,746.003,756.003,709.31-1.31%560,600
Apr 28, 20263,754.003,814.003,728.003,806.003,758.682.62%283,900