No.1 Co.,Ltd (TYO:3562)
Japan · Delayed Price · Currency is JPY 1,620.00
-53.00 (-3.17%)
Oct 7, 2026, 3:30 PM JST
No.1 Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,753.00 | 1,760.00 | 1,608.00 | 1,620.00 | 1,620.00 | -3.17% | 613,700 |
| Oct 6, 2026 | 1,592.00 | 1,709.00 | 1,582.00 | 1,673.00 | 1,673.00 | 6.22% | 462,900 |
| Oct 5, 2026 | 1,562.00 | 1,575.00 | 1,561.00 | 1,575.00 | 1,575.00 | 0.90% | 10,600 |
| Oct 2, 2026 | 1,576.00 | 1,590.00 | 1,561.00 | 1,561.00 | 1,561.00 | -1.45% | 13,600 |
| Oct 1, 2026 | 1,580.00 | 1,588.00 | 1,570.00 | 1,584.00 | 1,584.00 | 0.19% | 10,200 |
| Sep 30, 2026 | 1,588.00 | 1,592.00 | 1,574.00 | 1,581.00 | 1,581.00 | 0.19% | 5,800 |
| Sep 29, 2026 | 1,606.00 | 1,606.00 | 1,578.00 | 1,578.00 | 1,578.00 | -1.74% | 15,700 |
| Sep 28, 2026 | 1,600.00 | 1,606.00 | 1,596.00 | 1,606.00 | 1,606.00 | 1.01% | 22,400 |
| Sep 25, 2026 | 1,599.00 | 1,599.00 | 1,585.00 | 1,590.00 | 1,590.00 | 0.32% | 8,900 |
| Sep 24, 2026 | 1,583.00 | 1,594.00 | 1,583.00 | 1,585.00 | 1,585.00 | 0.13% | 11,400 |
| Sep 18, 2026 | 1,598.00 | 1,598.00 | 1,580.00 | 1,583.00 | 1,583.00 | -0.88% | 4,800 |
| Sep 17, 2026 | 1,595.00 | 1,600.00 | 1,588.00 | 1,597.00 | 1,597.00 | 0.31% | 10,200 |
| Sep 16, 2026 | 1,580.00 | 1,596.00 | 1,579.00 | 1,592.00 | 1,592.00 | 0.25% | 8,600 |
| Sep 15, 2026 | 1,580.00 | 1,604.00 | 1,580.00 | 1,588.00 | 1,588.00 | 0.51% | 23,200 |
| Sep 14, 2026 | 1,559.00 | 1,585.00 | 1,553.00 | 1,580.00 | 1,580.00 | 1.35% | 15,600 |
| Sep 11, 2026 | 1,550.00 | 1,559.00 | 1,536.00 | 1,559.00 | 1,559.00 | - | 13,100 |
| Sep 10, 2026 | 1,558.00 | 1,565.00 | 1,554.00 | 1,559.00 | 1,559.00 | -0.06% | 15,700 |
| Sep 9, 2026 | 1,563.00 | 1,570.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.45% | 7,200 |
| Sep 8, 2026 | 1,576.00 | 1,576.00 | 1,563.00 | 1,567.00 | 1,567.00 | -0.57% | 8,300 |
| Sep 7, 2026 | 1,569.00 | 1,577.00 | 1,562.00 | 1,576.00 | 1,576.00 | 0.51% | 10,000 |
| Sep 4, 2026 | 1,561.00 | 1,576.00 | 1,557.00 | 1,568.00 | 1,568.00 | 0.45% | 16,100 |
| Sep 3, 2026 | 1,568.00 | 1,577.00 | 1,559.00 | 1,561.00 | 1,561.00 | -0.57% | 11,700 |
| Sep 2, 2026 | 1,589.00 | 1,592.00 | 1,570.00 | 1,570.00 | 1,570.00 | -1.32% | 28,100 |
| Sep 1, 2026 | 1,597.00 | 1,611.00 | 1,581.00 | 1,591.00 | 1,591.00 | -0.50% | 36,600 |
| Aug 31, 2026 | 1,581.00 | 1,600.00 | 1,562.00 | 1,599.00 | 1,599.00 | 1.14% | 53,800 |
| Aug 28, 2026 | 1,535.00 | 1,594.00 | 1,535.00 | 1,581.00 | 1,581.00 | 2.76% | 62,500 |
| Aug 27, 2026 | 1,595.00 | 1,595.00 | 1,578.00 | 1,578.00 | 1,538.50 | -0.57% | 68,800 |
| Aug 26, 2026 | 1,584.00 | 1,590.00 | 1,584.00 | 1,587.00 | 1,547.27 | 0.25% | 15,800 |
| Aug 25, 2026 | 1,592.00 | 1,593.00 | 1,583.00 | 1,583.00 | 1,543.37 | -0.19% | 21,200 |
| Aug 24, 2026 | 1,591.00 | 1,598.00 | 1,583.00 | 1,586.00 | 1,546.30 | -0.31% | 30,100 |
| Aug 21, 2026 | 1,581.00 | 1,598.00 | 1,581.00 | 1,591.00 | 1,551.17 | 0.06% | 17,100 |
| Aug 20, 2026 | 1,589.00 | 1,594.00 | 1,573.00 | 1,590.00 | 1,550.20 | 1.15% | 17,700 |
| Aug 19, 2026 | 1,582.00 | 1,588.00 | 1,570.00 | 1,572.00 | 1,532.65 | -0.44% | 23,800 |
| Aug 18, 2026 | 1,583.00 | 1,588.00 | 1,578.00 | 1,579.00 | 1,539.47 | -0.44% | 17,800 |
| Aug 17, 2026 | 1,603.00 | 1,608.00 | 1,582.00 | 1,586.00 | 1,546.30 | -0.81% | 32,300 |
| Aug 14, 2026 | 1,592.00 | 1,600.00 | 1,587.00 | 1,599.00 | 1,558.97 | 0.38% | 27,500 |
| Aug 13, 2026 | 1,588.00 | 1,595.00 | 1,585.00 | 1,593.00 | 1,553.12 | 0.57% | 14,200 |
| Aug 12, 2026 | 1,582.00 | 1,592.00 | 1,582.00 | 1,584.00 | 1,544.35 | 0.51% | 13,400 |
| Aug 10, 2026 | 1,593.00 | 1,594.00 | 1,573.00 | 1,576.00 | 1,536.55 | 0.19% | 19,000 |
| Aug 7, 2026 | 1,566.00 | 1,579.00 | 1,561.00 | 1,573.00 | 1,533.63 | 0.45% | 10,000 |
| Aug 6, 2026 | 1,559.00 | 1,581.00 | 1,559.00 | 1,566.00 | 1,526.80 | 0.38% | 9,100 |
| Aug 5, 2026 | 1,562.00 | 1,568.00 | 1,556.00 | 1,560.00 | 1,520.95 | 0.32% | 13,600 |
| Aug 4, 2026 | 1,558.00 | 1,567.00 | 1,554.00 | 1,555.00 | 1,516.08 | -0.13% | 14,400 |
| Aug 3, 2026 | 1,576.00 | 1,576.00 | 1,555.00 | 1,557.00 | 1,518.03 | -1.27% | 32,000 |
| Jul 31, 2026 | 1,591.00 | 1,591.00 | 1,570.00 | 1,577.00 | 1,537.53 | -1.25% | 25,000 |
| Jul 30, 2026 | 1,601.00 | 1,607.00 | 1,579.00 | 1,597.00 | 1,557.02 | - | 21,900 |
| Jul 29, 2026 | 1,580.00 | 1,610.00 | 1,580.00 | 1,597.00 | 1,557.02 | -0.13% | 24,000 |
| Jul 28, 2026 | 1,585.00 | 1,599.00 | 1,577.00 | 1,599.00 | 1,558.97 | - | 20,900 |
| Jul 27, 2026 | 1,585.00 | 1,599.00 | 1,574.00 | 1,599.00 | 1,558.97 | 1.33% | 21,400 |
| Jul 24, 2026 | 1,576.00 | 1,580.00 | 1,567.00 | 1,578.00 | 1,538.50 | 0.25% | 10,600 |