Quick Co.,Ltd. (TYO:4318)
Japan · Delayed Price · Currency is JPY 918.00
-1.00 (-0.11%)
Jan 23, 2026, 3:30 PM JST
Quick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 925.00 | 929.00 | 915.00 | 923.00 | - | 0.44% | 32,100 |
| Jan 22, 2026 | 901.00 | 922.00 | 898.00 | 919.00 | 919.00 | 2.00% | 93,800 |
| Jan 21, 2026 | 910.00 | 920.00 | 898.00 | 901.00 | 901.00 | -2.17% | 99,100 |
| Jan 20, 2026 | 933.00 | 933.00 | 918.00 | 921.00 | 921.00 | -2.13% | 161,000 |
| Jan 19, 2026 | 937.00 | 954.00 | 933.00 | 941.00 | 941.00 | -0.53% | 81,100 |
| Jan 16, 2026 | 935.00 | 947.00 | 933.00 | 946.00 | 946.00 | 0.75% | 107,200 |
| Jan 15, 2026 | 930.00 | 947.00 | 930.00 | 939.00 | 939.00 | 0.32% | 86,600 |
| Jan 14, 2026 | 938.00 | 947.00 | 934.00 | 936.00 | 936.00 | 0.32% | 83,900 |
| Jan 13, 2026 | 940.00 | 940.00 | 928.00 | 933.00 | 933.00 | 0.32% | 78,900 |
| Jan 9, 2026 | 926.00 | 935.00 | 926.00 | 930.00 | 930.00 | 0.76% | 71,300 |
| Jan 8, 2026 | 917.00 | 929.00 | 912.00 | 923.00 | 923.00 | -0.43% | 156,300 |
| Jan 7, 2026 | 938.00 | 945.00 | 923.00 | 927.00 | 927.00 | -1.80% | 160,100 |
| Jan 6, 2026 | 935.00 | 946.00 | 934.00 | 944.00 | 944.00 | 1.51% | 102,300 |
| Jan 5, 2026 | 912.00 | 932.00 | 911.00 | 930.00 | 930.00 | 1.31% | 110,700 |
| Dec 30, 2025 | 930.00 | 932.00 | 917.00 | 918.00 | 918.00 | -2.75% | 128,100 |
| Dec 29, 2025 | 918.00 | 944.00 | 908.00 | 944.00 | 944.00 | 3.62% | 107,800 |
| Dec 26, 2025 | 909.00 | 913.00 | 904.00 | 911.00 | 911.00 | 0.22% | 58,500 |
| Dec 25, 2025 | 923.00 | 923.00 | 902.00 | 909.00 | 909.00 | -0.44% | 97,200 |
| Dec 24, 2025 | 913.00 | 921.00 | 909.00 | 913.00 | 913.00 | - | 67,300 |
| Dec 23, 2025 | 913.00 | 924.00 | 908.00 | 913.00 | 913.00 | 0.11% | 167,700 |
| Dec 22, 2025 | 909.00 | 912.00 | 898.00 | 912.00 | 912.00 | 1.90% | 92,300 |
| Dec 19, 2025 | 900.00 | 903.00 | 891.00 | 895.00 | 895.00 | 0.11% | 182,300 |
| Dec 18, 2025 | 886.00 | 903.00 | 878.00 | 894.00 | 894.00 | 1.13% | 117,200 |
| Dec 17, 2025 | 902.00 | 908.00 | 878.00 | 884.00 | 884.00 | -1.12% | 86,400 |
| Dec 16, 2025 | 907.00 | 908.00 | 887.00 | 894.00 | 894.00 | 0.11% | 110,600 |
| Dec 15, 2025 | 880.00 | 900.00 | 878.00 | 893.00 | 893.00 | 2.17% | 184,300 |
| Dec 12, 2025 | 874.00 | 887.00 | 865.00 | 874.00 | 874.00 | 1.39% | 219,000 |
| Dec 11, 2025 | 872.00 | 878.00 | 862.00 | 862.00 | 862.00 | -0.69% | 67,900 |
| Dec 10, 2025 | 865.00 | 874.00 | 855.00 | 868.00 | 868.00 | 0.12% | 115,700 |
| Dec 9, 2025 | 894.00 | 898.00 | 865.00 | 867.00 | 867.00 | -3.02% | 126,800 |
| Dec 8, 2025 | 853.00 | 902.00 | 853.00 | 894.00 | 894.00 | 5.55% | 409,700 |
| Dec 5, 2025 | 856.00 | 859.00 | 847.00 | 847.00 | 847.00 | -1.85% | 132,300 |
| Dec 4, 2025 | 848.00 | 863.00 | 847.00 | 863.00 | 863.00 | 1.77% | 100,300 |
| Dec 3, 2025 | 852.00 | 858.00 | 846.00 | 848.00 | 848.00 | -0.47% | 116,100 |
| Dec 2, 2025 | 846.00 | 860.00 | 843.00 | 852.00 | 852.00 | 0.35% | 138,900 |
| Dec 1, 2025 | 852.00 | 859.00 | 844.00 | 849.00 | 849.00 | 0.12% | 135,200 |
| Nov 28, 2025 | 840.00 | 850.00 | 831.00 | 848.00 | 848.00 | 0.47% | 105,500 |
| Nov 27, 2025 | 830.00 | 845.00 | 829.00 | 844.00 | 844.00 | 2.39% | 99,000 |
| Nov 26, 2025 | 825.00 | 831.33 | 821.00 | 824.33 | 824.33 | - | 149,099 |
| Nov 25, 2025 | 824.00 | 829.00 | 817.00 | 824.33 | 824.33 | 0.90% | 124,199 |
| Nov 21, 2025 | 817.00 | 825.67 | 806.00 | 817.00 | 817.00 | - | 251,999 |
| Nov 20, 2025 | 823.67 | 828.00 | 813.00 | 817.00 | 817.00 | -0.97% | 132,899 |
| Nov 19, 2025 | 816.67 | 827.00 | 806.00 | 825.00 | 825.00 | 2.32% | 170,399 |
| Nov 18, 2025 | 816.00 | 819.67 | 802.67 | 806.33 | 806.33 | -1.18% | 70,199 |
| Nov 17, 2025 | 821.67 | 821.67 | 812.00 | 816.00 | 816.00 | -0.49% | 101,399 |
| Nov 14, 2025 | 823.00 | 826.67 | 818.00 | 820.00 | 820.00 | -0.69% | 76,199 |
| Nov 13, 2025 | 819.33 | 836.67 | 819.33 | 825.67 | 825.67 | 1.31% | 97,199 |
| Nov 12, 2025 | 796.33 | 817.33 | 796.00 | 815.00 | 815.00 | 2.82% | 130,799 |
| Nov 11, 2025 | 801.33 | 801.33 | 784.33 | 792.67 | 792.67 | -0.21% | 69,899 |
| Nov 10, 2025 | 790.00 | 803.00 | 790.00 | 794.33 | 794.33 | 0.55% | 78,599 |