No.1 Co.,Ltd (TYO:3562)
Japan · Delayed Price · Currency is JPY 1,611.00
+9.00 (0.56%)
May 8, 2026, 3:30 PM JST
No.1 Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,606.00 | 1,620.00 | 1,603.00 | 1,611.00 | 1,611.00 | 0.56% | 13,700 |
| May 7, 2026 | 1,612.00 | 1,620.00 | 1,602.00 | 1,602.00 | 1,602.00 | -0.68% | 22,600 |
| May 1, 2026 | 1,615.00 | 1,620.00 | 1,608.00 | 1,613.00 | 1,613.00 | -0.25% | 14,500 |
| Apr 30, 2026 | 1,631.00 | 1,631.00 | 1,615.00 | 1,617.00 | 1,617.00 | -1.58% | 24,000 |
| Apr 28, 2026 | 1,635.00 | 1,660.00 | 1,635.00 | 1,643.00 | 1,643.00 | 0.49% | 17,700 |
| Apr 27, 2026 | 1,657.00 | 1,657.00 | 1,634.00 | 1,635.00 | 1,635.00 | -0.61% | 19,900 |
| Apr 24, 2026 | 1,653.00 | 1,658.00 | 1,630.00 | 1,645.00 | 1,645.00 | 0.06% | 26,500 |
| Apr 23, 2026 | 1,659.00 | 1,660.00 | 1,641.00 | 1,644.00 | 1,644.00 | -0.90% | 15,900 |
| Apr 22, 2026 | 1,649.00 | 1,668.00 | 1,649.00 | 1,659.00 | 1,659.00 | 0.48% | 17,400 |
| Apr 21, 2026 | 1,670.00 | 1,672.00 | 1,650.00 | 1,651.00 | 1,651.00 | -0.78% | 48,000 |
| Apr 20, 2026 | 1,690.00 | 1,694.00 | 1,664.00 | 1,664.00 | 1,664.00 | -1.89% | 20,700 |
| Apr 17, 2026 | 1,707.00 | 1,717.00 | 1,680.00 | 1,696.00 | 1,696.00 | -0.64% | 29,000 |
| Apr 16, 2026 | 1,695.00 | 1,714.00 | 1,690.00 | 1,707.00 | 1,707.00 | 1.61% | 38,200 |
| Apr 15, 2026 | 1,700.00 | 1,709.00 | 1,667.00 | 1,680.00 | 1,680.00 | -0.77% | 49,200 |
| Apr 14, 2026 | 1,652.00 | 1,709.00 | 1,652.00 | 1,693.00 | 1,693.00 | 5.35% | 165,300 |
| Apr 13, 2026 | 1,625.00 | 1,639.00 | 1,597.00 | 1,607.00 | 1,607.00 | -0.86% | 78,500 |
| Apr 10, 2026 | 1,620.00 | 1,636.00 | 1,620.00 | 1,621.00 | 1,621.00 | - | 22,000 |
| Apr 9, 2026 | 1,624.00 | 1,634.00 | 1,616.00 | 1,621.00 | 1,621.00 | -0.12% | 12,800 |
| Apr 8, 2026 | 1,615.00 | 1,633.00 | 1,615.00 | 1,623.00 | 1,623.00 | 1.12% | 29,000 |
| Apr 7, 2026 | 1,586.00 | 1,621.00 | 1,586.00 | 1,605.00 | 1,605.00 | 0.94% | 26,200 |
| Apr 6, 2026 | 1,575.00 | 1,594.00 | 1,575.00 | 1,590.00 | 1,590.00 | 0.32% | 11,600 |
| Apr 3, 2026 | 1,601.00 | 1,605.00 | 1,584.00 | 1,585.00 | 1,585.00 | -0.25% | 10,300 |
| Apr 2, 2026 | 1,593.00 | 1,609.00 | 1,576.00 | 1,589.00 | 1,589.00 | -0.25% | 28,700 |
| Apr 1, 2026 | 1,575.00 | 1,596.00 | 1,569.00 | 1,593.00 | 1,593.00 | 2.18% | 19,100 |
| Mar 31, 2026 | 1,546.00 | 1,572.00 | 1,541.00 | 1,559.00 | 1,559.00 | 0.78% | 35,900 |
| Mar 30, 2026 | 1,561.00 | 1,561.00 | 1,538.00 | 1,547.00 | 1,547.00 | -2.70% | 37,200 |
| Mar 27, 2026 | 1,585.00 | 1,601.00 | 1,579.00 | 1,590.00 | 1,590.00 | 0.19% | 26,500 |
| Mar 26, 2026 | 1,595.00 | 1,600.00 | 1,578.00 | 1,587.00 | 1,587.00 | -0.31% | 22,000 |
| Mar 25, 2026 | 1,588.00 | 1,608.00 | 1,588.00 | 1,592.00 | 1,592.00 | 0.38% | 17,800 |
| Mar 24, 2026 | 1,560.00 | 1,586.00 | 1,559.00 | 1,586.00 | 1,586.00 | 2.72% | 29,400 |
| Mar 23, 2026 | 1,540.00 | 1,551.00 | 1,522.00 | 1,544.00 | 1,544.00 | -1.40% | 63,900 |
| Mar 19, 2026 | 1,588.00 | 1,594.00 | 1,566.00 | 1,566.00 | 1,566.00 | -2.31% | 28,000 |
| Mar 18, 2026 | 1,584.00 | 1,605.00 | 1,584.00 | 1,603.00 | 1,603.00 | 1.58% | 20,500 |
| Mar 17, 2026 | 1,587.00 | 1,597.00 | 1,578.00 | 1,578.00 | 1,578.00 | -0.57% | 14,200 |
| Mar 16, 2026 | 1,585.00 | 1,595.00 | 1,579.00 | 1,587.00 | 1,587.00 | -0.69% | 14,600 |
| Mar 13, 2026 | 1,562.00 | 1,606.00 | 1,559.00 | 1,598.00 | 1,598.00 | 1.52% | 34,700 |
| Mar 12, 2026 | 1,582.00 | 1,582.00 | 1,561.00 | 1,574.00 | 1,574.00 | -1.63% | 47,400 |
| Mar 11, 2026 | 1,589.00 | 1,613.00 | 1,588.00 | 1,600.00 | 1,600.00 | 0.50% | 42,900 |
| Mar 10, 2026 | 1,593.00 | 1,593.00 | 1,562.00 | 1,592.00 | 1,592.00 | 2.05% | 53,500 |
| Mar 9, 2026 | 1,551.00 | 1,575.00 | 1,530.00 | 1,560.00 | 1,560.00 | -2.68% | 109,700 |
| Mar 6, 2026 | 1,615.00 | 1,631.00 | 1,590.00 | 1,603.00 | 1,603.00 | -1.54% | 69,400 |
| Mar 5, 2026 | 1,591.00 | 1,637.00 | 1,591.00 | 1,628.00 | 1,628.00 | 3.30% | 99,100 |
| Mar 4, 2026 | 1,602.00 | 1,604.00 | 1,564.00 | 1,576.00 | 1,576.00 | -4.02% | 158,100 |
| Mar 3, 2026 | 1,681.00 | 1,683.00 | 1,641.00 | 1,642.00 | 1,642.00 | -2.44% | 100,400 |
| Mar 2, 2026 | 1,722.00 | 1,728.00 | 1,682.00 | 1,683.00 | 1,683.00 | -3.88% | 138,500 |
| Feb 27, 2026 | 1,760.00 | 1,763.00 | 1,745.00 | 1,751.00 | 1,751.00 | -0.62% | 93,000 |
| Feb 26, 2026 | 1,756.00 | 1,780.00 | 1,756.00 | 1,762.00 | 1,762.00 | -3.77% | 118,600 |
| Feb 25, 2026 | 1,833.00 | 1,838.00 | 1,831.00 | 1,831.00 | 1,771.00 | -0.11% | 59,200 |
| Feb 24, 2026 | 1,833.00 | 1,845.00 | 1,833.00 | 1,833.00 | 1,772.93 | -0.54% | 74,100 |
| Feb 20, 2026 | 1,848.00 | 1,855.00 | 1,841.00 | 1,843.00 | 1,782.61 | -0.16% | 23,400 |