Quick Co.,Ltd. (TYO:4318)
Japan · Delayed Price · Currency is JPY 739.00
+2.00 (0.27%)
May 27, 2026, 3:30 PM JST
Quick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 745.00 | 747.00 | 733.00 | 738.00 | 738.00 | -0.54% | 144,300 |
| May 15, 2026 | 739.00 | 748.00 | 739.00 | 742.00 | 742.00 | 0.41% | 119,600 |
| May 14, 2026 | 740.00 | 747.00 | 733.00 | 739.00 | 739.00 | 0.14% | 171,500 |
| May 13, 2026 | 734.00 | 743.00 | 733.00 | 738.00 | 738.00 | - | 143,700 |
| May 12, 2026 | 743.00 | 750.00 | 731.00 | 738.00 | 738.00 | -1.07% | 211,800 |
| May 11, 2026 | 750.00 | 750.00 | 738.00 | 746.00 | 746.00 | -0.80% | 264,600 |
| May 8, 2026 | 772.00 | 783.00 | 752.00 | 752.00 | 752.00 | -3.84% | 341,300 |
| 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 | -1.41% | 239,200 |
| Mar 27, 2026 | 856.00 | 874.00 | 855.00 | 870.00 | 849.00 | 1.64% | 191,500 |
| Mar 26, 2026 | 869.00 | 870.00 | 851.00 | 856.00 | 835.34 | -1.15% | 92,500 |
| Mar 25, 2026 | 886.00 | 886.00 | 865.00 | 866.00 | 845.10 | 0.35% | 115,100 |
| Mar 24, 2026 | 873.00 | 873.00 | 855.00 | 863.00 | 842.17 | 2.01% | 134,700 |
| Mar 23, 2026 | 866.00 | 867.00 | 844.00 | 846.00 | 825.58 | -2.65% | 294,700 |
| Mar 19, 2026 | 877.00 | 878.00 | 867.00 | 869.00 | 848.02 | -1.59% | 185,400 |
| Mar 18, 2026 | 876.00 | 886.00 | 872.00 | 883.00 | 861.69 | 1.96% | 79,400 |
| Mar 17, 2026 | 880.00 | 880.00 | 866.00 | 866.00 | 845.10 | -0.23% | 69,100 |
| Mar 16, 2026 | 877.00 | 883.00 | 867.00 | 868.00 | 847.05 | -0.46% | 90,400 |
| Mar 13, 2026 | 869.00 | 884.00 | 868.00 | 872.00 | 850.95 | -1.25% | 154,200 |
| Mar 12, 2026 | 925.00 | 926.00 | 882.00 | 883.00 | 861.69 | -4.64% | 289,700 |