Quick Co.,Ltd. (TYO:4318)
Japan · Delayed Price · Currency is JPY 867.00
+4.00 (0.46%)
Sep 28, 2026, 11:06 AM JST
Quick Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 868.00 | 868.00 | 864.00 | 867.00 | - | 0.46% | 127,600 |
| Sep 25, 2026 | 857.00 | 868.00 | 856.00 | 863.00 | 863.00 | 0.82% | 115,300 |
| Sep 24, 2026 | 863.00 | 866.00 | 856.00 | 856.00 | 856.00 | -1.15% | 86,800 |
| Sep 18, 2026 | 859.00 | 870.00 | 856.00 | 866.00 | 866.00 | 0.70% | 86,800 |
| Sep 17, 2026 | 852.00 | 860.00 | 843.00 | 860.00 | 860.00 | 1.42% | 163,000 |
| Sep 16, 2026 | 850.00 | 855.00 | 847.00 | 848.00 | 848.00 | - | 68,000 |
| Sep 15, 2026 | 843.00 | 857.00 | 843.00 | 848.00 | 848.00 | 0.59% | 62,600 |
| Sep 14, 2026 | 819.00 | 843.00 | 816.00 | 843.00 | 843.00 | 2.68% | 68,600 |
| Sep 11, 2026 | 814.00 | 822.00 | 810.00 | 821.00 | 821.00 | 0.49% | 118,700 |
| Sep 10, 2026 | 809.00 | 817.00 | 806.00 | 817.00 | 817.00 | 0.99% | 57,900 |
| Sep 9, 2026 | 817.00 | 817.00 | 805.00 | 809.00 | 809.00 | -0.98% | 84,700 |
| Sep 8, 2026 | 819.00 | 821.00 | 810.00 | 817.00 | 817.00 | -0.85% | 237,000 |
| Sep 7, 2026 | 847.00 | 847.00 | 821.00 | 824.00 | 824.00 | -2.72% | 134,300 |
| Sep 4, 2026 | 843.00 | 848.00 | 841.00 | 847.00 | 847.00 | 0.59% | 88,300 |
| Sep 3, 2026 | 842.00 | 848.00 | 839.00 | 842.00 | 842.00 | - | 54,600 |
| Sep 2, 2026 | 852.00 | 856.00 | 842.00 | 842.00 | 842.00 | -2.55% | 84,200 |
| Sep 1, 2026 | 857.00 | 869.00 | 857.00 | 864.00 | 864.00 | -0.12% | 127,600 |
| Aug 31, 2026 | 858.00 | 867.00 | 854.00 | 865.00 | 865.00 | -0.92% | 75,200 |
| Aug 28, 2026 | 870.00 | 875.00 | 862.00 | 873.00 | 873.00 | 1.16% | 116,200 |
| Aug 27, 2026 | 860.00 | 871.00 | 855.00 | 863.00 | 863.00 | - | 108,600 |
| Aug 26, 2026 | 859.00 | 868.00 | 858.00 | 863.00 | 863.00 | 0.35% | 93,400 |
| Aug 25, 2026 | 861.00 | 862.00 | 854.00 | 860.00 | 860.00 | 0.35% | 123,600 |
| Aug 24, 2026 | 856.00 | 862.00 | 853.00 | 857.00 | 857.00 | 0.12% | 125,100 |
| Aug 21, 2026 | 846.00 | 856.00 | 840.00 | 856.00 | 856.00 | 0.47% | 95,400 |
| Aug 20, 2026 | 830.00 | 855.00 | 829.00 | 852.00 | 852.00 | 3.27% | 210,000 |
| Aug 19, 2026 | 828.00 | 832.00 | 819.00 | 825.00 | 825.00 | 0.49% | 82,700 |
| Aug 18, 2026 | 823.00 | 828.00 | 816.00 | 821.00 | 821.00 | 0.74% | 125,800 |
| 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 |