Quick Co.,Ltd. (TYO:4318)
Japan · Delayed Price · Currency is JPY 793.00
+3.00 (0.38%)
Jul 29, 2026, 12:44 PM JST
Quick Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 790.00 | 792.00 | 784.00 | 789.00 | - | - | 39,600 |
| 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 |
| Jun 5, 2026 | 714.00 | 732.00 | 712.00 | 727.00 | 727.00 | 2.39% | 129,000 |
| Jun 4, 2026 | 720.00 | 722.00 | 710.00 | 710.00 | 710.00 | -2.74% | 150,600 |
| Jun 3, 2026 | 729.00 | 730.00 | 718.00 | 730.00 | 730.00 | -0.54% | 113,300 |
| Jun 2, 2026 | 725.00 | 735.00 | 717.00 | 734.00 | 734.00 | 0.69% | 134,500 |
| Jun 1, 2026 | 746.00 | 746.00 | 724.00 | 729.00 | 729.00 | -2.93% | 189,100 |
| May 29, 2026 | 750.00 | 777.00 | 750.00 | 751.00 | 751.00 | 1.62% | 411,400 |
| May 28, 2026 | 738.00 | 740.00 | 732.00 | 739.00 | 739.00 | - | 119,700 |
| May 27, 2026 | 737.00 | 739.00 | 731.00 | 739.00 | 739.00 | 0.27% | 111,300 |
| May 26, 2026 | 742.00 | 746.00 | 735.00 | 737.00 | 737.00 | - | 129,500 |
| May 25, 2026 | 745.00 | 745.00 | 729.00 | 737.00 | 737.00 | -0.14% | 145,800 |
| May 22, 2026 | 745.00 | 749.00 | 735.00 | 738.00 | 738.00 | -0.81% | 130,000 |
| May 21, 2026 | 750.00 | 753.00 | 741.00 | 744.00 | 744.00 | - | 120,100 |
| May 20, 2026 | 767.00 | 769.00 | 738.00 | 744.00 | 744.00 | -3.00% | 213,000 |
| May 19, 2026 | 750.00 | 771.00 | 748.00 | 767.00 | 767.00 | 3.93% | 170,100 |