No.1 Co.,Ltd (TYO:3562)
Japan · Delayed Price · Currency is JPY 1,591.00
+19.00 (1.21%)
Aug 20, 2026, 2:32 PM JST
No.1 Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1,589.00 | 1,589.00 | 1,573.00 | 1,573.00 | - | 0.06% | 4,000 |
| Aug 19, 2026 | 1,582.00 | 1,588.00 | 1,570.00 | 1,572.00 | 1,572.00 | -0.44% | 23,800 |
| Aug 18, 2026 | 1,583.00 | 1,588.00 | 1,578.00 | 1,579.00 | 1,579.00 | -0.44% | 17,800 |
| Aug 17, 2026 | 1,603.00 | 1,608.00 | 1,582.00 | 1,586.00 | 1,586.00 | -0.81% | 32,300 |
| Aug 14, 2026 | 1,592.00 | 1,600.00 | 1,587.00 | 1,599.00 | 1,599.00 | 0.38% | 27,500 |
| Aug 13, 2026 | 1,588.00 | 1,595.00 | 1,585.00 | 1,593.00 | 1,593.00 | 0.57% | 14,200 |
| Aug 12, 2026 | 1,582.00 | 1,592.00 | 1,582.00 | 1,584.00 | 1,584.00 | 0.51% | 13,400 |
| Aug 10, 2026 | 1,593.00 | 1,594.00 | 1,573.00 | 1,576.00 | 1,576.00 | 0.19% | 19,000 |
| Aug 7, 2026 | 1,566.00 | 1,579.00 | 1,561.00 | 1,573.00 | 1,573.00 | 0.45% | 10,000 |
| Aug 6, 2026 | 1,559.00 | 1,581.00 | 1,559.00 | 1,566.00 | 1,566.00 | 0.38% | 9,100 |
| Aug 5, 2026 | 1,562.00 | 1,568.00 | 1,556.00 | 1,560.00 | 1,560.00 | 0.32% | 13,600 |
| Aug 4, 2026 | 1,558.00 | 1,567.00 | 1,554.00 | 1,555.00 | 1,555.00 | -0.13% | 14,400 |
| Aug 3, 2026 | 1,576.00 | 1,576.00 | 1,555.00 | 1,557.00 | 1,557.00 | -1.27% | 32,000 |
| Jul 31, 2026 | 1,591.00 | 1,591.00 | 1,570.00 | 1,577.00 | 1,577.00 | -1.25% | 25,000 |
| Jul 30, 2026 | 1,601.00 | 1,607.00 | 1,579.00 | 1,597.00 | 1,597.00 | - | 21,900 |
| Jul 29, 2026 | 1,580.00 | 1,610.00 | 1,580.00 | 1,597.00 | 1,597.00 | -0.13% | 24,000 |
| Jul 28, 2026 | 1,585.00 | 1,599.00 | 1,577.00 | 1,599.00 | 1,599.00 | - | 20,900 |
| Jul 27, 2026 | 1,585.00 | 1,599.00 | 1,574.00 | 1,599.00 | 1,599.00 | 1.33% | 21,400 |
| Jul 24, 2026 | 1,576.00 | 1,580.00 | 1,567.00 | 1,578.00 | 1,578.00 | 0.25% | 10,600 |
| Jul 23, 2026 | 1,577.00 | 1,581.00 | 1,567.00 | 1,574.00 | 1,574.00 | -0.19% | 14,600 |
| Jul 22, 2026 | 1,588.00 | 1,588.00 | 1,577.00 | 1,577.00 | 1,577.00 | -0.94% | 18,500 |
| Jul 21, 2026 | 1,580.00 | 1,603.00 | 1,580.00 | 1,592.00 | 1,592.00 | 0.82% | 14,100 |
| Jul 17, 2026 | 1,588.00 | 1,607.00 | 1,573.00 | 1,579.00 | 1,579.00 | -0.75% | 33,000 |
| Jul 16, 2026 | 1,595.00 | 1,604.00 | 1,580.00 | 1,591.00 | 1,591.00 | -0.44% | 27,200 |
| Jul 15, 2026 | 1,528.00 | 1,598.00 | 1,520.00 | 1,598.00 | 1,598.00 | -0.62% | 97,100 |
| Jul 14, 2026 | 1,591.00 | 1,618.00 | 1,580.00 | 1,608.00 | 1,608.00 | 0.94% | 59,900 |
| Jul 13, 2026 | 1,605.00 | 1,615.00 | 1,591.00 | 1,593.00 | 1,593.00 | -0.13% | 26,900 |
| Jul 10, 2026 | 1,600.00 | 1,607.00 | 1,593.00 | 1,595.00 | 1,595.00 | -0.06% | 10,400 |
| Jul 9, 2026 | 1,606.00 | 1,606.00 | 1,587.00 | 1,596.00 | 1,596.00 | 0.31% | 21,000 |
| Jul 8, 2026 | 1,590.00 | 1,600.00 | 1,582.00 | 1,591.00 | 1,591.00 | -0.50% | 27,700 |
| Jul 7, 2026 | 1,594.00 | 1,606.00 | 1,585.00 | 1,599.00 | 1,599.00 | 0.38% | 22,900 |
| Jul 6, 2026 | 1,581.00 | 1,593.00 | 1,568.00 | 1,593.00 | 1,593.00 | 0.82% | 28,400 |
| Jul 3, 2026 | 1,573.00 | 1,590.00 | 1,558.00 | 1,580.00 | 1,580.00 | 1.15% | 35,600 |
| Jul 2, 2026 | 1,542.00 | 1,568.00 | 1,530.00 | 1,562.00 | 1,562.00 | 1.96% | 24,800 |
| Jul 1, 2026 | 1,550.00 | 1,552.00 | 1,530.00 | 1,532.00 | 1,532.00 | -0.39% | 20,500 |
| Jun 30, 2026 | 1,520.00 | 1,551.00 | 1,515.00 | 1,538.00 | 1,538.00 | 1.79% | 30,900 |
| Jun 29, 2026 | 1,490.00 | 1,519.00 | 1,488.00 | 1,511.00 | 1,511.00 | 2.23% | 31,600 |
| Jun 26, 2026 | 1,485.00 | 1,491.00 | 1,472.00 | 1,478.00 | 1,478.00 | 0.48% | 32,400 |
| Jun 25, 2026 | 1,480.00 | 1,484.00 | 1,468.00 | 1,471.00 | 1,471.00 | 0.41% | 9,600 |
| Jun 24, 2026 | 1,464.00 | 1,482.00 | 1,464.00 | 1,465.00 | 1,465.00 | 0.21% | 17,200 |
| Jun 23, 2026 | 1,474.00 | 1,480.00 | 1,461.00 | 1,462.00 | 1,462.00 | -0.48% | 18,900 |
| Jun 22, 2026 | 1,472.00 | 1,477.00 | 1,464.00 | 1,469.00 | 1,469.00 | -0.07% | 12,700 |
| Jun 19, 2026 | 1,474.00 | 1,479.00 | 1,458.00 | 1,470.00 | 1,470.00 | - | 17,100 |
| Jun 18, 2026 | 1,464.00 | 1,483.00 | 1,461.00 | 1,470.00 | 1,470.00 | 0.27% | 21,100 |
| Jun 17, 2026 | 1,460.00 | 1,487.00 | 1,460.00 | 1,466.00 | 1,466.00 | 0.69% | 16,900 |
| Jun 16, 2026 | 1,463.00 | 1,466.00 | 1,455.00 | 1,456.00 | 1,456.00 | -0.34% | 20,700 |
| Jun 15, 2026 | 1,469.00 | 1,483.00 | 1,461.00 | 1,461.00 | 1,461.00 | - | 19,400 |
| Jun 12, 2026 | 1,467.00 | 1,473.00 | 1,446.00 | 1,461.00 | 1,461.00 | -0.41% | 23,900 |
| Jun 11, 2026 | 1,473.00 | 1,473.00 | 1,451.00 | 1,467.00 | 1,467.00 | -0.41% | 17,100 |
| Jun 10, 2026 | 1,457.00 | 1,478.00 | 1,448.00 | 1,473.00 | 1,473.00 | 1.03% | 30,600 |