Skip to main content
logo
Kusuri No Aoki Holdings Co., Ltd. (TYO:3549)
Japan flag Japan · Delayed Price · Currency is JPY
4,108.00
+3.00 (0.07%)
Aug 21, 2026, 3:30 PM JST

Kusuri No Aoki Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20264,130.004,157.004,037.004,108.004,108.000.07%252,300
Aug 20, 20264,113.004,128.004,027.004,105.004,105.002.17%244,600
Aug 19, 20264,033.004,045.003,971.004,018.004,018.000.10%242,100
Aug 18, 20263,967.004,019.003,893.004,014.004,014.000.68%226,000
Aug 17, 20264,035.004,036.003,986.003,987.003,987.00-1.19%160,700
Aug 14, 20264,001.004,061.003,976.004,035.004,035.000.62%194,800
Aug 13, 20264,000.004,024.003,960.004,010.004,010.00-167,400
Aug 12, 20264,017.004,035.003,965.004,010.004,010.00-0.17%143,400
Aug 10, 20264,074.004,093.004,000.004,017.004,017.000.68%150,400
Aug 7, 20263,968.004,039.003,948.003,990.003,990.000.55%124,400
Aug 6, 20263,940.003,968.003,873.003,968.003,968.001.61%159,400
Aug 5, 20263,924.003,988.003,872.003,905.003,905.00-2.11%171,600
Aug 4, 20264,047.004,060.003,962.003,989.003,989.00-1.41%180,600
Aug 3, 20264,090.004,090.003,944.004,046.004,046.000.65%224,900
Jul 31, 20264,054.004,070.004,005.004,020.004,020.00-4.15%269,600
Jul 30, 20264,129.004,214.004,074.004,194.004,194.00-0.12%301,400
Jul 29, 20263,955.004,263.003,955.004,199.004,199.006.17%347,400
Jul 28, 20263,840.003,962.003,801.003,955.003,955.004.91%511,800
Jul 27, 20263,729.003,782.003,689.003,770.003,770.001.34%294,400
Jul 24, 20263,671.003,748.003,633.003,720.003,720.000.38%201,000
Jul 23, 20263,773.003,791.003,695.003,706.003,706.00-3.04%247,700
Jul 22, 20263,849.003,885.003,775.003,822.003,822.00-0.88%178,400
Jul 21, 20263,936.003,955.003,823.003,856.003,856.00-0.26%235,100
Jul 17, 20263,856.003,906.003,831.003,866.003,866.000.91%214,100
Jul 16, 20263,788.003,860.003,754.003,831.003,831.001.38%161,600
Jul 15, 20263,785.003,790.003,712.003,779.003,779.000.91%130,200
Jul 14, 20263,822.003,822.003,731.003,745.003,745.00-1.71%196,200
Jul 13, 20263,682.003,826.003,661.003,810.003,810.003.50%244,000
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