Skip to main content
logo
Kusuri No Aoki Holdings Co., Ltd. (TYO:3549)
Japan flag Japan · Delayed Price · Currency is JPY
3,849.00
-56.00 (-1.43%)
May 8, 2026, 3:30 PM JST

Kusuri No Aoki Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20263,920.003,920.003,836.003,849.003,849.00-1.43%245,500
May 7, 20263,797.003,954.003,797.003,905.003,905.004.55%417,200
May 1, 20263,770.003,810.003,731.003,735.003,735.00-0.56%228,000
Apr 30, 20263,821.003,852.003,746.003,756.003,756.00-1.31%560,600
Apr 28, 20263,754.003,814.003,728.003,806.003,806.002.62%283,900
Apr 27, 20263,635.003,728.003,624.003,709.003,709.002.18%239,000
Apr 24, 20263,692.003,703.003,608.003,630.003,630.00-2.02%256,000
Apr 23, 20263,760.003,783.003,663.003,705.003,705.00-1.80%266,500
Apr 22, 20263,785.003,835.003,770.003,773.003,773.00-1.05%232,600
Apr 21, 20263,795.003,828.003,768.003,813.003,813.001.79%244,100
Apr 20, 20263,731.003,768.003,708.003,746.003,746.000.46%122,000
Apr 17, 20263,750.003,808.003,723.003,729.003,729.00-0.48%214,400
Apr 16, 20263,746.003,788.003,735.003,747.003,747.000.03%269,400
Apr 15, 20263,698.003,747.003,681.003,746.003,746.001.27%187,400
Apr 14, 20263,730.003,746.003,658.003,699.003,699.000.11%226,300
Apr 13, 20263,730.003,767.003,682.003,695.003,695.00-1.28%230,900
Apr 10, 20263,852.003,859.003,731.003,743.003,743.00-2.48%258,800
Apr 9, 20263,944.004,019.003,831.003,838.003,838.00-1.72%259,300
Apr 8, 20263,937.003,965.003,886.003,905.003,905.000.03%190,700
Apr 7, 20263,920.003,987.003,885.003,904.003,904.00-0.31%224,200
Apr 6, 20263,859.003,947.003,859.003,916.003,916.002.25%184,400
Apr 3, 20263,843.003,901.003,774.003,830.003,830.001.51%375,400
Apr 2, 20263,891.003,953.003,773.003,773.003,773.00-4.46%315,700
Apr 1, 20263,900.003,949.003,859.003,949.003,949.002.07%229,100
Mar 31, 20263,896.003,919.003,844.003,869.003,869.00-214,300
Mar 30, 20263,801.003,876.003,774.003,869.003,869.001.15%448,600
Mar 27, 20263,751.003,851.003,751.003,825.003,825.002.35%379,000
Mar 26, 20263,716.003,737.003,685.003,737.003,737.001.00%219,700
Mar 25, 20263,684.003,708.003,671.003,700.003,700.001.20%170,300
Mar 24, 20263,701.003,706.003,605.003,656.003,656.000.69%262,800
Mar 23, 20263,663.003,670.003,626.003,631.003,631.00-1.12%181,800
Mar 19, 20263,751.003,768.003,672.003,672.003,672.00-3.72%345,800
Mar 18, 20263,740.003,814.003,725.003,814.003,814.002.44%169,600
Mar 17, 20263,712.003,766.003,701.003,723.003,723.000.03%102,500
Mar 16, 20263,697.003,756.003,695.003,722.003,722.001.17%150,800
Mar 13, 20263,643.003,730.003,641.003,679.003,679.001.04%185,100
Mar 12, 20263,700.003,711.003,618.003,641.003,641.00-1.65%167,500
Mar 11, 20263,750.003,796.003,702.003,702.003,702.00-0.08%131,500
Mar 10, 20263,731.003,754.003,687.003,705.003,705.000.49%173,400
Mar 9, 20263,611.003,699.003,605.003,687.003,687.00-0.94%274,200
Mar 6, 20263,773.003,790.003,666.003,722.003,722.00-1.27%241,100
Mar 5, 20263,825.003,870.003,769.003,770.003,770.00-1.18%200,900
Mar 4, 20263,800.003,837.003,735.003,815.003,815.000.87%248,900
Mar 3, 20263,917.003,917.003,768.003,782.003,782.00-4.37%267,100
Mar 2, 20264,000.004,063.003,955.003,955.003,955.00-2.68%178,500
Feb 27, 20264,063.004,083.004,020.004,064.004,064.000.79%280,700
Feb 26, 20264,025.004,081.004,000.004,032.004,032.000.65%218,300
Feb 25, 20264,070.004,075.003,966.004,006.004,006.00-1.38%203,700
Feb 24, 20264,042.004,105.003,970.004,062.004,062.001.02%257,600
Feb 20, 20264,000.004,176.003,866.004,021.004,021.000.07%840,100