Quick Co.,Ltd. (TYO:4318)
Japan · Delayed Price · Currency is JPY 782.00
+16.00 (2.09%)
May 7, 2026, 3:30 PM JST
Quick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 767.00 | 799.00 | 767.00 | 782.00 | 782.00 | 2.09% | 360,800 |
| May 1, 2026 | 781.00 | 781.00 | 755.00 | 766.00 | 766.00 | -8.92% | 491,600 |
| Apr 30, 2026 | 857.00 | 857.00 | 821.00 | 841.00 | 841.00 | -2.55% | 299,200 |
| Apr 28, 2026 | 851.00 | 863.00 | 844.00 | 863.00 | 863.00 | 1.77% | 166,600 |
| Apr 27, 2026 | 852.00 | 856.00 | 846.00 | 848.00 | 848.00 | 0.24% | 184,800 |
| Apr 24, 2026 | 856.00 | 862.00 | 838.00 | 846.00 | 846.00 | -0.94% | 115,300 |
| Apr 23, 2026 | 870.00 | 870.00 | 852.00 | 854.00 | 854.00 | -2.29% | 119,500 |
| Apr 22, 2026 | 879.00 | 885.00 | 866.00 | 874.00 | 874.00 | 0.34% | 111,300 |
| Apr 21, 2026 | 879.00 | 889.00 | 871.00 | 871.00 | 871.00 | -0.34% | 130,800 |
| Apr 20, 2026 | 873.00 | 875.00 | 861.00 | 874.00 | 874.00 | 1.39% | 81,600 |
| Apr 17, 2026 | 862.00 | 871.00 | 860.00 | 862.00 | 862.00 | -0.12% | 62,100 |
| Apr 16, 2026 | 870.00 | 873.00 | 861.00 | 863.00 | 863.00 | 0.35% | 128,900 |
| Apr 15, 2026 | 871.00 | 881.00 | 860.00 | 860.00 | 860.00 | -0.12% | 84,100 |
| Apr 14, 2026 | 863.00 | 872.00 | 857.00 | 861.00 | 861.00 | 0.94% | 102,600 |
| Apr 13, 2026 | 864.00 | 864.00 | 847.00 | 853.00 | 853.00 | -0.47% | 93,300 |
| Apr 10, 2026 | 874.00 | 874.00 | 855.00 | 857.00 | 857.00 | -2.06% | 100,200 |
| Apr 9, 2026 | 891.00 | 898.00 | 874.00 | 875.00 | 875.00 | -1.91% | 77,600 |
| Apr 8, 2026 | 899.00 | 902.00 | 891.00 | 892.00 | 892.00 | 1.25% | 119,500 |
| Apr 7, 2026 | 870.00 | 884.00 | 868.00 | 881.00 | 881.00 | 1.38% | 60,000 |
| Apr 6, 2026 | 860.00 | 874.00 | 860.00 | 869.00 | 869.00 | 1.05% | 59,000 |
| Apr 3, 2026 | 860.00 | 866.00 | 853.00 | 860.00 | 860.00 | 0.47% | 76,500 |
| Apr 2, 2026 | 871.00 | 882.00 | 855.00 | 856.00 | 856.00 | -1.27% | 94,600 |
| Apr 1, 2026 | 860.00 | 871.00 | 853.00 | 867.00 | 867.00 | 3.58% | 98,900 |
| Mar 31, 2026 | 836.00 | 850.00 | 835.00 | 837.00 | 837.00 | - | 92,700 |
| Mar 30, 2026 | 822.00 | 839.00 | 809.00 | 837.00 | 837.00 | -3.79% | 239,200 |
| Mar 27, 2026 | 856.00 | 874.00 | 855.00 | 870.00 | 852.00 | 1.64% | 191,500 |
| Mar 26, 2026 | 869.00 | 870.00 | 851.00 | 856.00 | 838.29 | -1.15% | 92,500 |
| Mar 25, 2026 | 886.00 | 886.00 | 865.00 | 866.00 | 848.08 | 0.35% | 115,100 |
| Mar 24, 2026 | 873.00 | 873.00 | 855.00 | 863.00 | 845.14 | 2.01% | 134,700 |
| Mar 23, 2026 | 866.00 | 867.00 | 844.00 | 846.00 | 828.50 | -2.65% | 294,700 |
| Mar 19, 2026 | 877.00 | 878.00 | 867.00 | 869.00 | 851.02 | -1.59% | 185,400 |
| Mar 18, 2026 | 876.00 | 886.00 | 872.00 | 883.00 | 864.73 | 1.96% | 79,400 |
| Mar 17, 2026 | 880.00 | 880.00 | 866.00 | 866.00 | 848.08 | -0.23% | 69,100 |
| Mar 16, 2026 | 877.00 | 883.00 | 867.00 | 868.00 | 850.04 | -0.46% | 90,400 |
| Mar 13, 2026 | 869.00 | 884.00 | 868.00 | 872.00 | 853.96 | -1.25% | 154,200 |
| Mar 12, 2026 | 925.00 | 926.00 | 882.00 | 883.00 | 864.73 | -4.64% | 289,700 |
| Mar 11, 2026 | 935.00 | 940.00 | 926.00 | 926.00 | 906.84 | -0.64% | 91,100 |
| Mar 10, 2026 | 932.00 | 944.00 | 926.00 | 932.00 | 912.72 | 1.64% | 98,100 |
| Mar 9, 2026 | 915.00 | 926.00 | 904.00 | 917.00 | 898.03 | -2.96% | 189,800 |
| Mar 6, 2026 | 935.00 | 948.00 | 928.00 | 945.00 | 925.45 | 0.64% | 256,100 |
| Mar 5, 2026 | 934.00 | 951.00 | 925.00 | 939.00 | 919.57 | 3.87% | 147,200 |
| Mar 4, 2026 | 910.00 | 928.00 | 898.00 | 904.00 | 885.30 | -3.11% | 213,700 |
| Mar 3, 2026 | 950.00 | 955.00 | 920.00 | 933.00 | 913.70 | -2.71% | 249,000 |
| Mar 2, 2026 | 935.00 | 961.00 | 933.00 | 959.00 | 939.16 | 1.91% | 253,600 |
| Feb 27, 2026 | 935.00 | 947.00 | 928.00 | 941.00 | 921.53 | 2.28% | 170,500 |
| Feb 26, 2026 | 906.00 | 945.00 | 901.00 | 920.00 | 900.97 | 2.11% | 318,400 |
| Feb 25, 2026 | 879.00 | 910.00 | 868.00 | 901.00 | 882.36 | 4.28% | 411,500 |
| Feb 24, 2026 | 858.00 | 869.00 | 858.00 | 864.00 | 846.12 | 0.93% | 128,300 |
| Feb 20, 2026 | 860.00 | 865.00 | 849.00 | 856.00 | 838.29 | -0.93% | 126,300 |
| Feb 19, 2026 | 867.00 | 868.00 | 856.00 | 864.00 | 846.12 | 0.12% | 88,000 |