Skip to main content
logo
No.1 Co.,Ltd (TYO:3562)
Japan flag Japan · Delayed Price · Currency is JPY
1,900.00
+1.00 (0.05%)
Jan 23, 2026, 3:30 PM JST

No.1 Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20261,895.001,909.001,888.001,900.001,900.000.05%80,200
Jan 22, 20261,910.001,919.001,891.001,899.001,899.00-0.58%109,600
Jan 21, 20261,918.001,922.001,896.001,910.001,910.00-1.24%112,700
Jan 20, 20261,961.001,970.001,923.001,934.001,934.00-2.32%129,000
Jan 19, 20261,972.001,980.001,922.001,980.001,980.000.46%197,700
Jan 16, 20261,930.001,985.001,915.001,971.001,971.002.23%266,300
Jan 15, 20261,791.001,929.001,785.001,928.001,928.00-3.65%1,056,100
Jan 14, 20262,001.002,001.002,001.002,001.002,001.00-19.99%61,800
Jan 13, 20262,536.002,544.002,501.002,501.002,501.00-0.83%38,600
Jan 9, 20262,491.002,532.002,491.002,522.002,522.001.24%28,100
Jan 8, 20262,499.002,510.002,483.002,491.002,491.00-0.08%26,300
Jan 7, 20262,499.002,510.002,489.002,493.002,493.00-0.20%22,200
Jan 6, 20262,537.002,548.002,495.002,498.002,498.00-0.72%39,800
Jan 5, 20262,500.002,535.002,500.002,516.002,516.001.45%37,300
Dec 30, 20252,461.002,480.002,439.002,480.002,480.001.64%30,200
Dec 29, 20252,400.002,464.002,396.002,440.002,440.002.22%49,200
Dec 26, 20252,383.002,392.002,377.002,387.002,387.000.42%21,900
Dec 25, 20252,365.002,384.002,365.002,377.002,377.000.55%13,900
Dec 24, 20252,361.002,377.002,361.002,364.002,364.000.08%12,100
Dec 23, 20252,350.002,377.002,343.002,362.002,362.000.72%20,600
Dec 22, 20252,336.002,346.002,335.002,345.002,345.000.30%13,200
Dec 19, 20252,320.002,340.002,320.002,338.002,338.000.86%9,000
Dec 18, 20252,337.002,337.002,318.002,318.002,318.00-0.43%11,100
Dec 17, 20252,335.002,336.002,315.002,328.002,328.00-0.30%6,000
Dec 16, 20252,332.002,349.002,330.002,335.002,335.00-0.34%9,200
Dec 15, 20252,306.002,344.002,305.002,343.002,343.001.65%18,900
Dec 12, 20252,315.002,320.002,283.002,305.002,305.00-0.77%23,000
Dec 11, 20252,344.002,344.002,311.002,323.002,323.00-0.60%14,700
Dec 10, 20252,330.002,337.002,316.002,337.002,337.000.39%12,700
Dec 9, 20252,319.002,328.002,309.002,328.002,328.000.43%7,300
Dec 8, 20252,312.002,328.002,311.002,318.002,318.000.70%12,200
Dec 5, 20252,292.002,311.002,292.002,302.002,302.000.04%8,400
Dec 4, 20252,293.002,318.002,281.002,301.002,301.000.66%13,000
Dec 3, 20252,308.002,308.002,277.002,286.002,286.00-0.52%13,300
Dec 2, 20252,299.002,304.002,284.002,298.002,298.000.22%12,000
Dec 1, 20252,338.002,338.002,292.002,293.002,293.00-0.95%18,800
Nov 28, 20252,318.002,338.002,313.002,315.002,315.00-15,900
Nov 27, 20252,309.002,327.002,296.002,315.002,315.000.65%32,100
Nov 26, 20252,288.002,303.002,286.002,300.002,300.001.50%15,100
Nov 25, 20252,265.002,305.002,262.002,266.002,266.000.49%33,400
Nov 21, 20252,200.002,259.002,200.002,255.002,255.001.90%32,900
Nov 20, 20252,205.002,224.002,193.002,213.002,213.001.19%17,900
Nov 19, 20252,200.002,208.002,175.002,187.002,187.00-0.50%25,700
Nov 18, 20252,213.002,213.002,175.002,198.002,198.00-0.14%26,300
Nov 17, 20252,252.002,259.002,201.002,201.002,201.00-0.86%35,700
Nov 14, 20252,221.002,232.002,206.002,220.002,220.000.09%24,000
Nov 13, 20252,214.002,219.002,203.002,218.002,218.001.23%14,300
Nov 12, 20252,176.002,210.002,176.002,191.002,191.000.74%29,400
Nov 11, 20252,195.002,199.002,175.002,175.002,175.00-0.59%14,300
Nov 10, 20252,155.002,194.002,150.002,188.002,188.001.96%20,500