No.1 Co.,Ltd (TYO:3562)
Japan · Delayed Price · Currency is JPY 1,603.00
-25.00 (-1.54%)
At close: Mar 6, 2026
No.1 Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,615.00 | 1,631.00 | 1,590.00 | 1,603.00 | 1,603.00 | -1.54% | 69,400 |
| Mar 5, 2026 | 1,591.00 | 1,637.00 | 1,591.00 | 1,628.00 | 1,628.00 | 3.30% | 99,100 |
| Mar 4, 2026 | 1,602.00 | 1,604.00 | 1,564.00 | 1,576.00 | 1,576.00 | -4.02% | 158,100 |
| Mar 3, 2026 | 1,681.00 | 1,683.00 | 1,641.00 | 1,642.00 | 1,642.00 | -2.44% | 100,400 |
| Mar 2, 2026 | 1,722.00 | 1,728.00 | 1,682.00 | 1,683.00 | 1,683.00 | -3.88% | 138,500 |
| Feb 27, 2026 | 1,760.00 | 1,763.00 | 1,745.00 | 1,751.00 | 1,751.00 | -0.62% | 93,000 |
| Feb 26, 2026 | 1,756.00 | 1,780.00 | 1,756.00 | 1,762.00 | 1,762.00 | -3.77% | 118,600 |
| Feb 25, 2026 | 1,833.00 | 1,838.00 | 1,831.00 | 1,831.00 | 1,771.00 | -0.11% | 59,200 |
| Feb 24, 2026 | 1,833.00 | 1,845.00 | 1,833.00 | 1,833.00 | 1,772.93 | -0.54% | 74,100 |
| Feb 20, 2026 | 1,848.00 | 1,855.00 | 1,841.00 | 1,843.00 | 1,782.61 | -0.16% | 23,400 |
| Feb 19, 2026 | 1,836.00 | 1,846.00 | 1,836.00 | 1,846.00 | 1,785.51 | 0.44% | 22,000 |
| Feb 18, 2026 | 1,849.00 | 1,853.00 | 1,836.00 | 1,838.00 | 1,777.77 | -0.43% | 32,500 |
| Feb 17, 2026 | 1,853.00 | 1,862.00 | 1,835.00 | 1,846.00 | 1,785.51 | -0.32% | 64,300 |
| Feb 16, 2026 | 1,863.00 | 1,869.00 | 1,851.00 | 1,852.00 | 1,791.31 | -0.59% | 50,100 |
| Feb 13, 2026 | 1,875.00 | 1,883.00 | 1,861.00 | 1,863.00 | 1,801.95 | -0.64% | 37,100 |
| Feb 12, 2026 | 1,879.00 | 1,890.00 | 1,868.00 | 1,875.00 | 1,813.56 | -0.16% | 50,000 |
| Feb 10, 2026 | 1,876.00 | 1,878.00 | 1,860.00 | 1,878.00 | 1,816.46 | 1.13% | 57,800 |
| Feb 9, 2026 | 1,867.00 | 1,879.00 | 1,857.00 | 1,857.00 | 1,796.15 | 0.22% | 52,000 |
| Feb 6, 2026 | 1,860.00 | 1,871.00 | 1,851.00 | 1,853.00 | 1,792.28 | -0.16% | 49,500 |
| Feb 5, 2026 | 1,832.00 | 1,863.00 | 1,832.00 | 1,856.00 | 1,795.18 | 0.98% | 46,800 |
| Feb 4, 2026 | 1,830.00 | 1,857.00 | 1,830.00 | 1,838.00 | 1,777.77 | 0.44% | 32,500 |
| Feb 3, 2026 | 1,835.00 | 1,844.00 | 1,823.00 | 1,830.00 | 1,770.03 | -0.11% | 52,300 |
| Feb 2, 2026 | 1,846.00 | 1,869.00 | 1,831.00 | 1,832.00 | 1,771.97 | -0.70% | 56,800 |
| Jan 30, 2026 | 1,831.00 | 1,845.00 | 1,825.00 | 1,845.00 | 1,784.54 | 0.54% | 47,700 |
| Jan 29, 2026 | 1,816.00 | 1,853.00 | 1,814.00 | 1,835.00 | 1,774.87 | 0.05% | 45,900 |
| Jan 28, 2026 | 1,851.00 | 1,852.00 | 1,820.00 | 1,834.00 | 1,773.90 | -1.34% | 99,100 |
| Jan 27, 2026 | 1,864.00 | 1,878.00 | 1,859.00 | 1,859.00 | 1,798.08 | -0.69% | 62,500 |
| Jan 26, 2026 | 1,890.00 | 1,890.00 | 1,865.00 | 1,872.00 | 1,810.66 | -1.47% | 68,700 |
| Jan 23, 2026 | 1,895.00 | 1,909.00 | 1,888.00 | 1,900.00 | 1,837.74 | 0.05% | 80,200 |
| Jan 22, 2026 | 1,910.00 | 1,919.00 | 1,891.00 | 1,899.00 | 1,836.77 | -0.58% | 109,600 |
| Jan 21, 2026 | 1,918.00 | 1,922.00 | 1,896.00 | 1,910.00 | 1,847.41 | -1.24% | 112,700 |
| Jan 20, 2026 | 1,961.00 | 1,970.00 | 1,923.00 | 1,934.00 | 1,870.62 | -2.32% | 129,000 |
| Jan 19, 2026 | 1,972.00 | 1,980.00 | 1,922.00 | 1,980.00 | 1,915.12 | 0.46% | 197,700 |
| Jan 16, 2026 | 1,930.00 | 1,985.00 | 1,915.00 | 1,971.00 | 1,906.41 | 2.23% | 266,300 |
| Jan 15, 2026 | 1,791.00 | 1,929.00 | 1,785.00 | 1,928.00 | 1,864.82 | -3.65% | 1,056,100 |
| Jan 14, 2026 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 1,935.43 | -19.99% | 61,800 |
| Jan 13, 2026 | 2,536.00 | 2,544.00 | 2,501.00 | 2,501.00 | 2,419.04 | -0.83% | 38,600 |
| Jan 9, 2026 | 2,491.00 | 2,532.00 | 2,491.00 | 2,522.00 | 2,439.36 | 1.24% | 28,100 |
| Jan 8, 2026 | 2,499.00 | 2,510.00 | 2,483.00 | 2,491.00 | 2,409.37 | -0.08% | 26,300 |
| Jan 7, 2026 | 2,499.00 | 2,510.00 | 2,489.00 | 2,493.00 | 2,411.31 | -0.20% | 22,200 |
| Jan 6, 2026 | 2,537.00 | 2,548.00 | 2,495.00 | 2,498.00 | 2,416.14 | -0.72% | 39,800 |
| Jan 5, 2026 | 2,500.00 | 2,535.00 | 2,500.00 | 2,516.00 | 2,433.55 | 1.45% | 37,300 |
| Dec 30, 2025 | 2,461.00 | 2,480.00 | 2,439.00 | 2,480.00 | 2,398.73 | 1.64% | 30,200 |
| Dec 29, 2025 | 2,400.00 | 2,464.00 | 2,396.00 | 2,440.00 | 2,360.04 | 2.22% | 49,200 |
| Dec 26, 2025 | 2,383.00 | 2,392.00 | 2,377.00 | 2,387.00 | 2,308.78 | 0.42% | 21,900 |
| Dec 25, 2025 | 2,365.00 | 2,384.00 | 2,365.00 | 2,377.00 | 2,299.11 | 0.55% | 13,900 |
| Dec 24, 2025 | 2,361.00 | 2,377.00 | 2,361.00 | 2,364.00 | 2,286.53 | 0.08% | 12,100 |
| Dec 23, 2025 | 2,350.00 | 2,377.00 | 2,343.00 | 2,362.00 | 2,284.60 | 0.72% | 20,600 |
| Dec 22, 2025 | 2,336.00 | 2,346.00 | 2,335.00 | 2,345.00 | 2,268.16 | 0.30% | 13,200 |
| Dec 19, 2025 | 2,320.00 | 2,340.00 | 2,320.00 | 2,338.00 | 2,261.39 | 0.86% | 9,000 |