No.1 Co.,Ltd (TYO:3562)
Japan · Delayed Price · Currency is JPY 1,863.00
-12.00 (-0.64%)
Feb 13, 2026, 3:30 PM JST
No.1 Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,875.00 | 1,883.00 | 1,861.00 | 1,871.00 | - | -0.21% | 20,900 |
| Feb 12, 2026 | 1,879.00 | 1,890.00 | 1,868.00 | 1,875.00 | 1,875.00 | -0.16% | 50,000 |
| Feb 10, 2026 | 1,876.00 | 1,878.00 | 1,860.00 | 1,878.00 | 1,878.00 | 1.13% | 57,800 |
| Feb 9, 2026 | 1,867.00 | 1,879.00 | 1,857.00 | 1,857.00 | 1,857.00 | 0.22% | 52,000 |
| Feb 6, 2026 | 1,860.00 | 1,871.00 | 1,851.00 | 1,853.00 | 1,853.00 | -0.16% | 49,500 |
| Feb 5, 2026 | 1,832.00 | 1,863.00 | 1,832.00 | 1,856.00 | 1,856.00 | 0.98% | 46,800 |
| Feb 4, 2026 | 1,830.00 | 1,857.00 | 1,830.00 | 1,838.00 | 1,838.00 | 0.44% | 32,500 |
| Feb 3, 2026 | 1,835.00 | 1,844.00 | 1,823.00 | 1,830.00 | 1,830.00 | -0.11% | 52,300 |
| Feb 2, 2026 | 1,846.00 | 1,869.00 | 1,831.00 | 1,832.00 | 1,832.00 | -0.70% | 56,800 |
| Jan 30, 2026 | 1,831.00 | 1,845.00 | 1,825.00 | 1,845.00 | 1,845.00 | 0.54% | 47,700 |
| Jan 29, 2026 | 1,816.00 | 1,853.00 | 1,814.00 | 1,835.00 | 1,835.00 | 0.05% | 45,900 |
| Jan 28, 2026 | 1,851.00 | 1,852.00 | 1,820.00 | 1,834.00 | 1,834.00 | -1.34% | 99,100 |
| Jan 27, 2026 | 1,864.00 | 1,878.00 | 1,859.00 | 1,859.00 | 1,859.00 | -0.69% | 62,500 |
| Jan 26, 2026 | 1,890.00 | 1,890.00 | 1,865.00 | 1,872.00 | 1,872.00 | -1.47% | 68,700 |
| Jan 23, 2026 | 1,895.00 | 1,909.00 | 1,888.00 | 1,900.00 | 1,900.00 | 0.05% | 80,200 |
| Jan 22, 2026 | 1,910.00 | 1,919.00 | 1,891.00 | 1,899.00 | 1,899.00 | -0.58% | 109,600 |
| Jan 21, 2026 | 1,918.00 | 1,922.00 | 1,896.00 | 1,910.00 | 1,910.00 | -1.24% | 112,700 |
| Jan 20, 2026 | 1,961.00 | 1,970.00 | 1,923.00 | 1,934.00 | 1,934.00 | -2.32% | 129,000 |
| Jan 19, 2026 | 1,972.00 | 1,980.00 | 1,922.00 | 1,980.00 | 1,980.00 | 0.46% | 197,700 |
| Jan 16, 2026 | 1,930.00 | 1,985.00 | 1,915.00 | 1,971.00 | 1,971.00 | 2.23% | 266,300 |
| Jan 15, 2026 | 1,791.00 | 1,929.00 | 1,785.00 | 1,928.00 | 1,928.00 | -3.65% | 1,056,100 |
| Jan 14, 2026 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | -19.99% | 61,800 |
| Jan 13, 2026 | 2,536.00 | 2,544.00 | 2,501.00 | 2,501.00 | 2,501.00 | -0.83% | 38,600 |
| Jan 9, 2026 | 2,491.00 | 2,532.00 | 2,491.00 | 2,522.00 | 2,522.00 | 1.24% | 28,100 |
| Jan 8, 2026 | 2,499.00 | 2,510.00 | 2,483.00 | 2,491.00 | 2,491.00 | -0.08% | 26,300 |
| Jan 7, 2026 | 2,499.00 | 2,510.00 | 2,489.00 | 2,493.00 | 2,493.00 | -0.20% | 22,200 |
| Jan 6, 2026 | 2,537.00 | 2,548.00 | 2,495.00 | 2,498.00 | 2,498.00 | -0.72% | 39,800 |
| Jan 5, 2026 | 2,500.00 | 2,535.00 | 2,500.00 | 2,516.00 | 2,516.00 | 1.45% | 37,300 |
| Dec 30, 2025 | 2,461.00 | 2,480.00 | 2,439.00 | 2,480.00 | 2,480.00 | 1.64% | 30,200 |
| Dec 29, 2025 | 2,400.00 | 2,464.00 | 2,396.00 | 2,440.00 | 2,440.00 | 2.22% | 49,200 |
| Dec 26, 2025 | 2,383.00 | 2,392.00 | 2,377.00 | 2,387.00 | 2,387.00 | 0.42% | 21,900 |
| Dec 25, 2025 | 2,365.00 | 2,384.00 | 2,365.00 | 2,377.00 | 2,377.00 | 0.55% | 13,900 |
| Dec 24, 2025 | 2,361.00 | 2,377.00 | 2,361.00 | 2,364.00 | 2,364.00 | 0.08% | 12,100 |
| Dec 23, 2025 | 2,350.00 | 2,377.00 | 2,343.00 | 2,362.00 | 2,362.00 | 0.72% | 20,600 |
| Dec 22, 2025 | 2,336.00 | 2,346.00 | 2,335.00 | 2,345.00 | 2,345.00 | 0.30% | 13,200 |
| Dec 19, 2025 | 2,320.00 | 2,340.00 | 2,320.00 | 2,338.00 | 2,338.00 | 0.86% | 9,000 |
| Dec 18, 2025 | 2,337.00 | 2,337.00 | 2,318.00 | 2,318.00 | 2,318.00 | -0.43% | 11,100 |
| Dec 17, 2025 | 2,335.00 | 2,336.00 | 2,315.00 | 2,328.00 | 2,328.00 | -0.30% | 6,000 |
| Dec 16, 2025 | 2,332.00 | 2,349.00 | 2,330.00 | 2,335.00 | 2,335.00 | -0.34% | 9,200 |
| Dec 15, 2025 | 2,306.00 | 2,344.00 | 2,305.00 | 2,343.00 | 2,343.00 | 1.65% | 18,900 |
| Dec 12, 2025 | 2,315.00 | 2,320.00 | 2,283.00 | 2,305.00 | 2,305.00 | -0.77% | 23,000 |
| Dec 11, 2025 | 2,344.00 | 2,344.00 | 2,311.00 | 2,323.00 | 2,323.00 | -0.60% | 14,700 |
| Dec 10, 2025 | 2,330.00 | 2,337.00 | 2,316.00 | 2,337.00 | 2,337.00 | 0.39% | 12,700 |
| Dec 9, 2025 | 2,319.00 | 2,328.00 | 2,309.00 | 2,328.00 | 2,328.00 | 0.43% | 7,300 |
| Dec 8, 2025 | 2,312.00 | 2,328.00 | 2,311.00 | 2,318.00 | 2,318.00 | 0.70% | 12,200 |
| Dec 5, 2025 | 2,292.00 | 2,311.00 | 2,292.00 | 2,302.00 | 2,302.00 | 0.04% | 8,400 |
| Dec 4, 2025 | 2,293.00 | 2,318.00 | 2,281.00 | 2,301.00 | 2,301.00 | 0.66% | 13,000 |
| Dec 3, 2025 | 2,308.00 | 2,308.00 | 2,277.00 | 2,286.00 | 2,286.00 | -0.52% | 13,300 |
| Dec 2, 2025 | 2,299.00 | 2,304.00 | 2,284.00 | 2,298.00 | 2,298.00 | 0.22% | 12,000 |
| Dec 1, 2025 | 2,338.00 | 2,338.00 | 2,292.00 | 2,293.00 | 2,293.00 | -0.95% | 18,800 |