Quick Co.,Ltd. (TYO:4318)
Japan · Delayed Price · Currency is JPY 821.00
+6.00 (0.74%)
Aug 18, 2026, 3:30 PM JST
Quick Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 823.00 | 827.00 | 816.00 | 823.00 | - | 0.98% | 39,200 |
| Aug 17, 2026 | 820.00 | 828.00 | 806.00 | 815.00 | 815.00 | -2.04% | 93,600 |
| Aug 14, 2026 | 803.00 | 832.00 | 802.00 | 832.00 | 832.00 | 2.84% | 144,300 |
| Aug 13, 2026 | 804.00 | 809.00 | 802.00 | 809.00 | 809.00 | -0.25% | 97,600 |
| Aug 12, 2026 | 797.00 | 811.00 | 796.00 | 811.00 | 811.00 | 2.01% | 117,700 |
| Aug 10, 2026 | 786.00 | 799.00 | 782.00 | 795.00 | 795.00 | 1.66% | 109,500 |
| Aug 7, 2026 | 772.00 | 784.00 | 772.00 | 782.00 | 782.00 | 0.90% | 65,500 |
| Aug 6, 2026 | 771.00 | 778.00 | 766.00 | 775.00 | 775.00 | 1.17% | 69,400 |
| Aug 5, 2026 | 768.00 | 777.00 | 762.00 | 766.00 | 766.00 | -0.78% | 69,100 |
| Aug 4, 2026 | 773.00 | 777.00 | 764.00 | 772.00 | 772.00 | -0.26% | 126,500 |
| Aug 3, 2026 | 785.00 | 796.00 | 771.00 | 774.00 | 774.00 | -0.39% | 254,400 |
| Jul 31, 2026 | 794.00 | 797.00 | 772.00 | 777.00 | 777.00 | -3.60% | 183,200 |
| Jul 30, 2026 | 802.00 | 806.00 | 791.00 | 806.00 | 806.00 | 1.00% | 192,300 |
| Jul 29, 2026 | 796.00 | 802.00 | 786.00 | 798.00 | 798.00 | 1.01% | 138,700 |
| Jul 28, 2026 | 790.00 | 792.00 | 784.00 | 790.00 | 790.00 | 0.13% | 67,900 |
| Jul 27, 2026 | 783.00 | 789.00 | 777.00 | 789.00 | 789.00 | 1.54% | 94,700 |
| Jul 24, 2026 | 767.00 | 777.00 | 767.00 | 777.00 | 777.00 | -0.13% | 76,400 |
| Jul 23, 2026 | 777.00 | 778.00 | 771.00 | 778.00 | 778.00 | 0.39% | 78,900 |
| Jul 22, 2026 | 769.00 | 778.00 | 764.00 | 775.00 | 775.00 | -0.26% | 126,400 |
| Jul 21, 2026 | 771.00 | 781.00 | 769.00 | 777.00 | 777.00 | 0.65% | 153,800 |
| Jul 17, 2026 | 767.00 | 773.00 | 764.00 | 772.00 | 772.00 | 0.92% | 167,500 |
| Jul 16, 2026 | 775.00 | 782.00 | 760.00 | 765.00 | 765.00 | -1.42% | 149,500 |
| Jul 15, 2026 | 766.00 | 776.00 | 766.00 | 776.00 | 776.00 | 0.78% | 160,500 |
| Jul 14, 2026 | 769.00 | 780.00 | 766.00 | 770.00 | 770.00 | 1.05% | 154,600 |
| Jul 13, 2026 | 764.00 | 770.00 | 760.00 | 762.00 | 762.00 | 0.13% | 96,000 |
| Jul 10, 2026 | 760.00 | 766.00 | 758.00 | 761.00 | 761.00 | -0.26% | 101,300 |
| Jul 9, 2026 | 767.00 | 769.00 | 758.00 | 763.00 | 763.00 | -0.65% | 110,300 |
| Jul 8, 2026 | 763.00 | 775.00 | 761.00 | 768.00 | 768.00 | 1.19% | 163,800 |
| Jul 7, 2026 | 750.00 | 763.00 | 750.00 | 759.00 | 759.00 | 1.61% | 104,300 |
| Jul 6, 2026 | 740.00 | 753.00 | 738.00 | 747.00 | 747.00 | 0.95% | 133,000 |
| Jul 3, 2026 | 741.00 | 745.00 | 736.00 | 740.00 | 740.00 | 0.68% | 136,300 |
| Jul 2, 2026 | 732.00 | 742.00 | 731.00 | 735.00 | 735.00 | 0.96% | 100,400 |
| Jul 1, 2026 | 716.00 | 728.00 | 716.00 | 728.00 | 728.00 | 1.25% | 112,800 |
| Jun 30, 2026 | 718.00 | 723.00 | 711.00 | 719.00 | 719.00 | -0.42% | 154,300 |
| Jun 29, 2026 | 715.00 | 724.00 | 713.00 | 722.00 | 722.00 | 2.12% | 180,600 |
| Jun 26, 2026 | 701.00 | 708.00 | 695.00 | 707.00 | 707.00 | 0.57% | 107,300 |
| Jun 25, 2026 | 716.00 | 716.00 | 700.00 | 703.00 | 703.00 | -0.28% | 158,500 |
| Jun 24, 2026 | 704.00 | 713.00 | 703.00 | 705.00 | 705.00 | 0.14% | 126,800 |
| Jun 23, 2026 | 710.00 | 710.00 | 702.00 | 704.00 | 704.00 | -1.12% | 144,200 |
| Jun 22, 2026 | 719.00 | 719.00 | 707.00 | 712.00 | 712.00 | -0.97% | 113,700 |
| Jun 19, 2026 | 720.00 | 723.00 | 713.00 | 719.00 | 719.00 | -1.10% | 110,400 |
| Jun 18, 2026 | 719.00 | 730.00 | 718.00 | 727.00 | 727.00 | 2.25% | 162,500 |
| Jun 17, 2026 | 717.00 | 725.00 | 711.00 | 711.00 | 711.00 | -0.70% | 123,700 |
| Jun 16, 2026 | 719.00 | 720.00 | 710.00 | 716.00 | 716.00 | -1.24% | 173,400 |
| Jun 15, 2026 | 729.00 | 735.00 | 721.00 | 725.00 | 725.00 | -0.55% | 189,100 |
| Jun 12, 2026 | 727.00 | 733.00 | 722.00 | 729.00 | 729.00 | 0.28% | 169,500 |
| Jun 11, 2026 | 721.00 | 732.00 | 713.00 | 727.00 | 727.00 | 0.83% | 172,500 |
| Jun 10, 2026 | 720.00 | 730.00 | 717.00 | 721.00 | 721.00 | 0.28% | 133,200 |
| Jun 9, 2026 | 727.00 | 731.00 | 718.00 | 719.00 | 719.00 | - | 138,100 |
| Jun 8, 2026 | 721.00 | 727.00 | 717.00 | 719.00 | 719.00 | -1.10% | 136,600 |