No.1 Co.,Ltd (TYO:3562)
Japan · Delayed Price · Currency is JPY 1,566.00
-24.00 (-1.51%)
Nov 2, 2026, 3:30 PM JST
No.1 Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,582.00 | 1,589.00 | 1,565.00 | 1,566.00 | 1,566.00 | -1.51% | 51,800 |
| Oct 30, 2026 | 1,578.00 | 1,608.00 | 1,578.00 | 1,590.00 | 1,590.00 | 0.19% | 39,100 |
| Oct 29, 2026 | 1,605.00 | 1,605.00 | 1,570.00 | 1,587.00 | 1,587.00 | -1.06% | 68,600 |
| Oct 28, 2026 | 1,651.00 | 1,651.00 | 1,600.00 | 1,604.00 | 1,604.00 | -3.89% | 113,700 |
| Oct 27, 2026 | 1,668.00 | 1,677.00 | 1,642.00 | 1,669.00 | 1,669.00 | 0.54% | 66,500 |
| Oct 26, 2026 | 1,668.00 | 1,686.00 | 1,640.00 | 1,660.00 | 1,660.00 | -0.12% | 60,900 |
| Oct 23, 2026 | 1,690.00 | 1,690.00 | 1,630.00 | 1,662.00 | 1,662.00 | -3.93% | 132,400 |
| Oct 22, 2026 | 1,750.00 | 1,797.00 | 1,714.00 | 1,730.00 | 1,730.00 | 2.31% | 440,000 |
| Oct 21, 2026 | 1,654.00 | 1,713.00 | 1,648.00 | 1,691.00 | 1,691.00 | 2.92% | 62,100 |
| Oct 20, 2026 | 1,697.00 | 1,697.00 | 1,630.00 | 1,643.00 | 1,643.00 | -1.68% | 52,300 |
| Oct 19, 2026 | 1,662.00 | 1,702.00 | 1,643.00 | 1,671.00 | 1,671.00 | -1.82% | 68,500 |
| Oct 16, 2026 | 1,632.00 | 1,707.00 | 1,628.00 | 1,702.00 | 1,702.00 | 4.48% | 116,100 |
| Oct 15, 2026 | 1,620.00 | 1,646.00 | 1,584.00 | 1,629.00 | 1,629.00 | -4.18% | 217,800 |
| Oct 14, 2026 | 1,720.00 | 1,727.00 | 1,635.00 | 1,700.00 | 1,700.00 | -3.19% | 228,100 |
| Oct 13, 2026 | 1,719.00 | 1,846.00 | 1,699.00 | 1,756.00 | 1,756.00 | 4.34% | 435,400 |
| Oct 9, 2026 | 1,652.00 | 1,719.00 | 1,641.00 | 1,683.00 | 1,683.00 | -2.83% | 357,000 |
| Oct 8, 2026 | 1,675.00 | 1,929.00 | 1,660.00 | 1,732.00 | 1,732.00 | 6.91% | 1,928,200 |
| 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 |