AsiaQuest Co., Ltd. (TYO:4261)
Japan · Delayed Price · Currency is JPY 2,987.00
-33.00 (-1.09%)
Sep 30, 2026, 3:30 PM JST
AsiaQuest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3,025.00 | 3,040.00 | 2,987.00 | 2,987.00 | 2,987.00 | -1.09% | 3,100 |
| Sep 29, 2026 | 2,959.00 | 3,030.00 | 2,959.00 | 3,020.00 | 3,020.00 | 2.06% | 3,900 |
| Sep 28, 2026 | 2,941.00 | 2,970.00 | 2,941.00 | 2,959.00 | 2,959.00 | 0.68% | 2,400 |
| Sep 25, 2026 | 2,942.00 | 2,975.00 | 2,938.00 | 2,939.00 | 2,939.00 | -0.81% | 4,200 |
| Sep 24, 2026 | 2,959.00 | 2,983.00 | 2,931.00 | 2,963.00 | 2,963.00 | 0.30% | 3,600 |
| Sep 18, 2026 | 2,928.00 | 2,954.00 | 2,928.00 | 2,954.00 | 2,954.00 | -0.03% | 2,000 |
| Sep 17, 2026 | 2,925.00 | 2,955.00 | 2,925.00 | 2,955.00 | 2,955.00 | 1.06% | 2,800 |
| Sep 16, 2026 | 2,940.00 | 2,945.00 | 2,918.00 | 2,924.00 | 2,924.00 | -0.58% | 3,800 |
| Sep 15, 2026 | 2,953.00 | 2,953.00 | 2,941.00 | 2,941.00 | 2,941.00 | -0.41% | 1,000 |
| Sep 14, 2026 | 2,961.00 | 2,984.00 | 2,953.00 | 2,953.00 | 2,953.00 | 0.34% | 1,200 |
| Sep 11, 2026 | 2,959.00 | 2,961.00 | 2,943.00 | 2,943.00 | 2,943.00 | -0.54% | 1,400 |
| Sep 10, 2026 | 2,955.00 | 2,993.00 | 2,936.00 | 2,959.00 | 2,959.00 | 0.14% | 10,500 |
| Sep 9, 2026 | 2,966.00 | 2,976.00 | 2,950.00 | 2,955.00 | 2,955.00 | -0.37% | 1,700 |
| Sep 8, 2026 | 2,970.00 | 2,987.00 | 2,961.00 | 2,966.00 | 2,966.00 | -0.13% | 3,700 |
| Sep 7, 2026 | 2,962.00 | 2,973.00 | 2,962.00 | 2,970.00 | 2,970.00 | -0.10% | 1,200 |
| Sep 4, 2026 | 2,934.00 | 2,979.00 | 2,934.00 | 2,973.00 | 2,973.00 | 1.33% | 3,100 |
| Sep 3, 2026 | 2,941.00 | 2,968.00 | 2,931.00 | 2,934.00 | 2,934.00 | -0.03% | 2,600 |
| Sep 2, 2026 | 2,978.00 | 2,999.00 | 2,935.00 | 2,935.00 | 2,935.00 | -1.71% | 4,000 |
| Sep 1, 2026 | 3,005.00 | 3,025.00 | 2,979.00 | 2,986.00 | 2,986.00 | -0.63% | 4,700 |
| Aug 31, 2026 | 2,957.00 | 3,005.00 | 2,936.00 | 3,005.00 | 3,005.00 | 2.77% | 5,400 |
| Aug 28, 2026 | 2,926.00 | 2,949.00 | 2,924.00 | 2,924.00 | 2,924.00 | - | 3,500 |
| Aug 27, 2026 | 2,931.00 | 2,954.00 | 2,924.00 | 2,924.00 | 2,924.00 | -0.03% | 3,400 |
| Aug 26, 2026 | 2,947.00 | 2,947.00 | 2,924.00 | 2,925.00 | 2,925.00 | - | 4,100 |
| Aug 25, 2026 | 2,970.00 | 2,970.00 | 2,925.00 | 2,925.00 | 2,925.00 | -1.12% | 2,900 |
| Aug 24, 2026 | 2,920.00 | 3,005.00 | 2,920.00 | 2,958.00 | 2,958.00 | 1.48% | 7,500 |
| Aug 21, 2026 | 2,920.00 | 2,935.00 | 2,915.00 | 2,915.00 | 2,915.00 | -0.27% | 2,800 |
| Aug 20, 2026 | 2,941.00 | 2,958.00 | 2,919.00 | 2,923.00 | 2,923.00 | 0.07% | 5,400 |
| Aug 19, 2026 | 2,925.00 | 2,950.00 | 2,910.00 | 2,921.00 | 2,921.00 | 0.97% | 6,300 |
| Aug 18, 2026 | 2,900.00 | 2,922.00 | 2,887.00 | 2,893.00 | 2,893.00 | 0.10% | 15,300 |
| Aug 17, 2026 | 2,968.00 | 2,970.00 | 2,880.00 | 2,890.00 | 2,890.00 | -10.11% | 58,200 |
| Aug 14, 2026 | 3,195.00 | 3,280.00 | 3,160.00 | 3,215.00 | 3,215.00 | 1.58% | 3,100 |
| Aug 13, 2026 | 3,225.00 | 3,225.00 | 3,160.00 | 3,165.00 | 3,165.00 | -1.40% | 2,500 |
| Aug 12, 2026 | 3,175.00 | 3,210.00 | 3,145.00 | 3,210.00 | 3,210.00 | 2.39% | 3,300 |
| Aug 10, 2026 | 3,180.00 | 3,185.00 | 3,135.00 | 3,135.00 | 3,135.00 | -1.42% | 3,300 |
| Aug 7, 2026 | 3,250.00 | 3,250.00 | 3,180.00 | 3,180.00 | 3,180.00 | -2.00% | 1,100 |
| Aug 6, 2026 | 3,325.00 | 3,325.00 | 3,225.00 | 3,245.00 | 3,245.00 | -2.41% | 2,100 |
| Aug 5, 2026 | 3,250.00 | 3,325.00 | 3,235.00 | 3,325.00 | 3,325.00 | 2.31% | 3,000 |
| Aug 4, 2026 | 3,160.00 | 3,270.00 | 3,160.00 | 3,250.00 | 3,250.00 | 2.85% | 2,400 |
| Aug 3, 2026 | 3,160.00 | 3,250.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.16% | 1,600 |
| Jul 31, 2026 | 3,190.00 | 3,190.00 | 3,150.00 | 3,155.00 | 3,155.00 | -0.63% | 900 |
| Jul 30, 2026 | 3,045.00 | 3,185.00 | 3,045.00 | 3,175.00 | 3,175.00 | 4.44% | 3,800 |
| Jul 29, 2026 | 3,120.00 | 3,120.00 | 3,030.00 | 3,040.00 | 3,040.00 | -1.62% | 8,500 |
| Jul 28, 2026 | 3,160.00 | 3,200.00 | 3,090.00 | 3,090.00 | 3,090.00 | -4.33% | 5,100 |
| Jul 27, 2026 | 3,200.00 | 3,230.00 | 3,200.00 | 3,230.00 | 3,230.00 | 0.78% | 600 |
| Jul 24, 2026 | 3,185.00 | 3,205.00 | 3,180.00 | 3,205.00 | 3,205.00 | -0.16% | 1,000 |
| Jul 23, 2026 | 3,215.00 | 3,240.00 | 3,165.00 | 3,210.00 | 3,210.00 | -0.16% | 2,300 |
| Jul 22, 2026 | 3,195.00 | 3,245.00 | 3,150.00 | 3,215.00 | 3,215.00 | 1.42% | 2,900 |
| Jul 21, 2026 | 3,145.00 | 3,170.00 | 3,085.00 | 3,170.00 | 3,170.00 | 1.60% | 2,900 |
| Jul 17, 2026 | 3,220.00 | 3,220.00 | 3,055.00 | 3,120.00 | 3,120.00 | -3.11% | 6,400 |
| Jul 16, 2026 | 3,250.00 | 3,250.00 | 3,220.00 | 3,220.00 | 3,220.00 | -0.46% | 2,300 |