Kusuri No Aoki Holdings Co., Ltd. (TYO:3549)
Japan · Delayed Price · Currency is JPY 4,000.00
-26.00 (-0.65%)
Sep 11, 2026, 3:30 PM JST
Kusuri No Aoki Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 3,968.00 | 4,039.00 | 3,948.00 | 3,990.00 | 3,990.00 | 0.55% | 124,400 |
| Aug 6, 2026 | 3,940.00 | 3,968.00 | 3,873.00 | 3,968.00 | 3,968.00 | 1.61% | 159,400 |
| Aug 5, 2026 | 3,924.00 | 3,988.00 | 3,872.00 | 3,905.00 | 3,905.00 | -2.11% | 171,600 |
| Aug 4, 2026 | 4,047.00 | 4,060.00 | 3,962.00 | 3,989.00 | 3,989.00 | -1.41% | 180,600 |
| Aug 3, 2026 | 4,090.00 | 4,090.00 | 3,944.00 | 4,046.00 | 4,046.00 | 0.65% | 224,900 |
| 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 |