Skip to main content
logo
Kusuri No Aoki Holdings Co., Ltd. (TYO:3549)
Japan flag Japan · Delayed Price · Currency is JPY
3,467.00
+4.00 (0.12%)
May 29, 2026, 3:30 PM JST

Kusuri No Aoki Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 27, 20263,635.003,728.003,624.003,709.003,662.892.18%239,000
Apr 24, 20263,692.003,703.003,608.003,630.003,584.87-2.02%256,000
Apr 23, 20263,760.003,783.003,663.003,705.003,658.94-1.80%266,500
Apr 22, 20263,785.003,835.003,770.003,773.003,726.09-1.05%232,600
Apr 21, 20263,795.003,828.003,768.003,813.003,765.601.79%244,100
Apr 20, 20263,731.003,768.003,708.003,746.003,699.430.46%122,000
Apr 17, 20263,750.003,808.003,723.003,729.003,682.64-0.48%214,400
Apr 16, 20263,746.003,788.003,735.003,747.003,700.420.03%269,400
Apr 15, 20263,698.003,747.003,681.003,746.003,699.431.27%187,400
Apr 14, 20263,730.003,746.003,658.003,699.003,653.010.11%226,300
Apr 13, 20263,730.003,767.003,682.003,695.003,649.06-1.28%230,900
Apr 10, 20263,852.003,859.003,731.003,743.003,696.47-2.48%258,800
Apr 9, 20263,944.004,019.003,831.003,838.003,790.29-1.72%259,300
Apr 8, 20263,937.003,965.003,886.003,905.003,856.450.03%190,700
Apr 7, 20263,920.003,987.003,885.003,904.003,855.47-0.31%224,200
Apr 6, 20263,859.003,947.003,859.003,916.003,867.322.25%184,400
Apr 3, 20263,843.003,901.003,774.003,830.003,782.391.51%375,400
Apr 2, 20263,891.003,953.003,773.003,773.003,726.09-4.46%315,700
Apr 1, 20263,900.003,949.003,859.003,949.003,899.912.07%229,100
Mar 31, 20263,896.003,919.003,844.003,869.003,820.90-214,300
Mar 30, 20263,801.003,876.003,774.003,869.003,820.901.15%448,600
Mar 27, 20263,751.003,851.003,751.003,825.003,777.452.35%379,000
Mar 26, 20263,716.003,737.003,685.003,737.003,690.541.00%219,700
Mar 25, 20263,684.003,708.003,671.003,700.003,654.001.20%170,300
Mar 24, 20263,701.003,706.003,605.003,656.003,610.550.69%262,800
Mar 23, 20263,663.003,670.003,626.003,631.003,585.86-1.12%181,800
Mar 19, 20263,751.003,768.003,672.003,672.003,626.35-3.72%345,800
Mar 18, 20263,740.003,814.003,725.003,814.003,766.582.44%169,600
Mar 17, 20263,712.003,766.003,701.003,723.003,676.720.03%102,500
Mar 16, 20263,697.003,756.003,695.003,722.003,675.731.17%150,800