AsiaQuest Co., Ltd. (TYO:4261)
Japan · Delayed Price · Currency is JPY 3,740.00
+60.00 (1.63%)
Mar 6, 2026, 10:09 AM JST
AsiaQuest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3,700.00 | 3,795.00 | 3,680.00 | 3,680.00 | 3,680.00 | 1.10% | 6,400 |
| Mar 4, 2026 | 3,690.00 | 3,690.00 | 3,515.00 | 3,640.00 | 3,640.00 | -1.49% | 14,500 |
| Mar 3, 2026 | 3,825.00 | 3,825.00 | 3,695.00 | 3,695.00 | 3,695.00 | -3.90% | 5,200 |
| Mar 2, 2026 | 3,860.00 | 3,905.00 | 3,830.00 | 3,845.00 | 3,845.00 | -1.66% | 2,700 |
| Feb 27, 2026 | 3,890.00 | 3,950.00 | 3,850.00 | 3,910.00 | 3,910.00 | 0.90% | 4,700 |
| Feb 26, 2026 | 3,770.00 | 3,875.00 | 3,755.00 | 3,875.00 | 3,875.00 | 2.79% | 3,700 |
| Feb 25, 2026 | 3,690.00 | 3,810.00 | 3,665.00 | 3,770.00 | 3,770.00 | 2.17% | 4,500 |
| Feb 24, 2026 | 3,730.00 | 3,730.00 | 3,620.00 | 3,690.00 | 3,690.00 | 0.82% | 8,000 |
| Feb 20, 2026 | 3,720.00 | 3,720.00 | 3,630.00 | 3,660.00 | 3,660.00 | -1.61% | 4,300 |
| Feb 19, 2026 | 3,660.00 | 3,735.00 | 3,660.00 | 3,720.00 | 3,720.00 | 1.92% | 2,100 |
| Feb 18, 2026 | 3,655.00 | 3,735.00 | 3,650.00 | 3,650.00 | 3,650.00 | -0.14% | 5,600 |
| Feb 17, 2026 | 3,510.00 | 3,655.00 | 3,485.00 | 3,655.00 | 3,655.00 | 4.13% | 21,700 |
| Feb 16, 2026 | 3,770.00 | 3,770.00 | 3,500.00 | 3,510.00 | 3,510.00 | -6.77% | 50,800 |
| Feb 13, 2026 | 3,925.00 | 3,925.00 | 3,765.00 | 3,765.00 | 3,765.00 | -5.76% | 17,200 |
| Feb 12, 2026 | 3,995.00 | 4,005.00 | 3,925.00 | 3,995.00 | 3,995.00 | - | 4,200 |
| Feb 10, 2026 | 3,805.00 | 4,015.00 | 3,805.00 | 3,995.00 | 3,995.00 | 4.99% | 19,600 |
| Feb 9, 2026 | 3,855.00 | 3,880.00 | 3,765.00 | 3,805.00 | 3,805.00 | -1.42% | 35,000 |
| Feb 6, 2026 | 4,000.00 | 4,000.00 | 3,860.00 | 3,860.00 | 3,860.00 | -3.02% | 18,000 |
| Feb 5, 2026 | 4,140.00 | 4,140.00 | 3,965.00 | 3,980.00 | 3,980.00 | -3.75% | 10,200 |
| Feb 4, 2026 | 4,170.00 | 4,185.00 | 4,135.00 | 4,135.00 | 4,135.00 | -0.12% | 700 |
| Feb 3, 2026 | 4,070.00 | 4,140.00 | 4,055.00 | 4,140.00 | 4,140.00 | 1.72% | 1,900 |
| Feb 2, 2026 | 4,090.00 | 4,090.00 | 4,050.00 | 4,070.00 | 4,070.00 | -0.61% | 1,700 |
| Jan 30, 2026 | 3,990.00 | 4,095.00 | 3,990.00 | 4,095.00 | 4,095.00 | 2.76% | 7,600 |
| Jan 29, 2026 | 3,990.00 | 4,020.00 | 3,970.00 | 3,985.00 | 3,985.00 | 0.13% | 10,300 |
| Jan 28, 2026 | 4,060.00 | 4,060.00 | 3,965.00 | 3,980.00 | 3,980.00 | -2.69% | 9,100 |
| Jan 27, 2026 | 4,115.00 | 4,115.00 | 4,040.00 | 4,090.00 | 4,090.00 | 0.12% | 7,200 |
| Jan 26, 2026 | 4,165.00 | 4,175.00 | 4,085.00 | 4,085.00 | 4,085.00 | -1.92% | 9,700 |
| Jan 23, 2026 | 4,175.00 | 4,190.00 | 4,165.00 | 4,165.00 | 4,165.00 | - | 3,300 |
| Jan 22, 2026 | 4,180.00 | 4,205.00 | 4,165.00 | 4,165.00 | 4,165.00 | -0.24% | 3,100 |
| Jan 21, 2026 | 4,230.00 | 4,230.00 | 4,130.00 | 4,175.00 | 4,175.00 | -1.65% | 7,300 |
| Jan 20, 2026 | 4,295.00 | 4,295.00 | 4,240.00 | 4,245.00 | 4,245.00 | -0.59% | 1,500 |
| Jan 19, 2026 | 4,240.00 | 4,270.00 | 4,240.00 | 4,270.00 | 4,270.00 | 0.12% | 1,100 |
| Jan 16, 2026 | 4,305.00 | 4,330.00 | 4,215.00 | 4,265.00 | 4,265.00 | -1.39% | 7,700 |
| Jan 15, 2026 | 4,285.00 | 4,350.00 | 4,240.00 | 4,325.00 | 4,325.00 | 0.93% | 2,900 |
| Jan 14, 2026 | 4,335.00 | 4,335.00 | 4,245.00 | 4,285.00 | 4,285.00 | 0.47% | 4,400 |
| Jan 13, 2026 | 4,400.00 | 4,400.00 | 4,265.00 | 4,265.00 | 4,265.00 | -3.83% | 6,200 |
| Jan 9, 2026 | 4,465.00 | 4,480.00 | 4,400.00 | 4,435.00 | 4,435.00 | -0.11% | 2,200 |
| Jan 8, 2026 | 4,370.00 | 4,455.00 | 4,370.00 | 4,440.00 | 4,440.00 | 1.60% | 4,100 |
| Jan 7, 2026 | 4,310.00 | 4,370.00 | 4,310.00 | 4,370.00 | 4,370.00 | 1.39% | 2,700 |
| Jan 6, 2026 | 4,360.00 | 4,385.00 | 4,310.00 | 4,310.00 | 4,310.00 | -0.46% | 3,500 |
| Jan 5, 2026 | 4,395.00 | 4,400.00 | 4,330.00 | 4,330.00 | 4,330.00 | 1.76% | 6,200 |
| Dec 30, 2025 | 4,405.00 | 4,405.00 | 4,225.00 | 4,255.00 | 4,255.00 | -1.85% | 7,900 |
| Dec 29, 2025 | 4,205.00 | 4,335.00 | 4,200.00 | 4,335.00 | 4,335.00 | -1.81% | 10,100 |
| Dec 26, 2025 | 4,650.00 | 4,650.00 | 4,360.00 | 4,415.00 | 4,415.00 | -4.54% | 35,700 |
| Dec 25, 2025 | 4,640.00 | 4,655.00 | 4,605.00 | 4,625.00 | 4,625.00 | 0.98% | 7,800 |
| Dec 24, 2025 | 4,560.00 | 4,620.00 | 4,515.00 | 4,580.00 | 4,580.00 | 0.33% | 12,300 |
| Dec 23, 2025 | 4,580.00 | 4,610.00 | 4,520.00 | 4,565.00 | 4,565.00 | - | 8,800 |
| Dec 22, 2025 | 4,505.00 | 4,600.00 | 4,505.00 | 4,565.00 | 4,565.00 | 2.82% | 11,400 |
| Dec 19, 2025 | 4,450.00 | 4,495.00 | 4,425.00 | 4,440.00 | 4,440.00 | 0.11% | 4,900 |
| Dec 18, 2025 | 4,550.00 | 4,560.00 | 4,435.00 | 4,435.00 | 4,435.00 | -2.10% | 6,900 |