Kusuri No Aoki Holdings Co., Ltd. (TYO:3549)
Japan · Delayed Price · Currency is JPY 4,325.00
+74.00 (1.74%)
Oct 23, 2026, 3:30 PM JST
Kusuri No Aoki Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4,353.00 | 4,496.00 | 4,305.00 | 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 |
| Aug 28, 2026 | 4,062.00 | 4,205.00 | 4,050.00 | 4,196.00 | 4,196.00 | 2.42% | 255,600 |
| Aug 27, 2026 | 4,171.00 | 4,199.00 | 4,076.00 | 4,097.00 | 4,097.00 | -1.94% | 214,400 |
| Aug 26, 2026 | 4,141.00 | 4,211.00 | 4,139.00 | 4,178.00 | 4,178.00 | -0.78% | 226,200 |
| Aug 25, 2026 | 4,250.00 | 4,297.00 | 4,172.00 | 4,211.00 | 4,211.00 | 1.99% | 287,800 |
| Aug 24, 2026 | 4,129.00 | 4,190.00 | 4,071.00 | 4,129.00 | 4,129.00 | 0.51% | 241,800 |
| Aug 21, 2026 | 4,130.00 | 4,157.00 | 4,037.00 | 4,108.00 | 4,108.00 | 0.07% | 252,300 |
| Aug 20, 2026 | 4,113.00 | 4,128.00 | 4,027.00 | 4,105.00 | 4,105.00 | 2.17% | 244,600 |
| Aug 19, 2026 | 4,033.00 | 4,045.00 | 3,971.00 | 4,018.00 | 4,018.00 | 0.10% | 242,100 |
| Aug 18, 2026 | 3,967.00 | 4,019.00 | 3,893.00 | 4,014.00 | 4,014.00 | 0.68% | 226,000 |
| Aug 17, 2026 | 4,035.00 | 4,036.00 | 3,986.00 | 3,987.00 | 3,987.00 | -1.19% | 160,700 |
| Aug 14, 2026 | 4,001.00 | 4,061.00 | 3,976.00 | 4,035.00 | 4,035.00 | 0.62% | 194,800 |
| Aug 13, 2026 | 4,000.00 | 4,024.00 | 3,960.00 | 4,010.00 | 4,010.00 | - | 167,400 |
| Aug 12, 2026 | 4,017.00 | 4,035.00 | 3,965.00 | 4,010.00 | 4,010.00 | -0.17% | 143,400 |
| Aug 10, 2026 | 4,074.00 | 4,093.00 | 4,000.00 | 4,017.00 | 4,017.00 | 0.68% | 150,400 |