QLS Holdings Co., Ltd (TYO:7075)
Japan · Delayed Price · Currency is JPY 813.00
-1.00 (-0.12%)
Last updated: Sep 11, 2025, 11:23 AM JST
QLS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 818.00 | 818.00 | 810.00 | 811.00 | 811.00 | -0.49% | 16,500 |
| Sep 11, 2025 | 814.00 | 817.00 | 811.00 | 815.00 | 815.00 | 0.12% | 11,100 |
| Sep 10, 2025 | 810.00 | 814.00 | 809.00 | 814.00 | 814.00 | 0.62% | 12,400 |
| Sep 9, 2025 | 819.00 | 819.00 | 809.00 | 809.00 | 809.00 | -1.22% | 27,000 |
| Sep 8, 2025 | 827.00 | 829.00 | 812.00 | 819.00 | 819.00 | -0.61% | 27,700 |
| Sep 5, 2025 | 806.00 | 824.00 | 806.00 | 824.00 | 824.00 | 2.62% | 33,400 |
| Sep 4, 2025 | 817.00 | 818.00 | 800.00 | 803.00 | 803.00 | -1.59% | 38,600 |
| Sep 3, 2025 | 823.00 | 823.00 | 810.00 | 816.00 | 816.00 | -0.61% | 32,100 |
| Sep 2, 2025 | 840.00 | 842.00 | 817.00 | 821.00 | 821.00 | -2.03% | 69,600 |
| Sep 1, 2025 | 838.00 | 840.00 | 830.00 | 838.00 | 838.00 | 0.96% | 91,600 |
| Aug 29, 2025 | 734.00 | 841.00 | 729.00 | 830.00 | 830.00 | 12.93% | 248,200 |
| Aug 28, 2025 | 736.00 | 736.00 | 729.00 | 735.00 | 735.00 | - | 8,400 |
| Aug 27, 2025 | 736.00 | 736.00 | 729.00 | 735.00 | 735.00 | -0.27% | 8,100 |
| Aug 26, 2025 | 739.00 | 739.00 | 727.00 | 737.00 | 737.00 | 0.27% | 7,900 |
| Aug 25, 2025 | 737.00 | 738.00 | 733.00 | 735.00 | 735.00 | 0.27% | 3,100 |
| Aug 22, 2025 | 738.00 | 739.00 | 731.00 | 733.00 | 733.00 | 0.14% | 5,500 |
| Aug 21, 2025 | 731.00 | 738.00 | 731.00 | 732.00 | 732.00 | 0.14% | 5,300 |
| Aug 20, 2025 | 725.00 | 734.00 | 725.00 | 731.00 | 731.00 | 0.83% | 6,300 |
| Aug 19, 2025 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | -0.14% | 9,900 |
| Aug 18, 2025 | 726.00 | 726.00 | 718.00 | 726.00 | 726.00 | -0.27% | 14,800 |
| Aug 15, 2025 | 722.00 | 729.00 | 717.00 | 728.00 | 728.00 | - | 9,700 |
| Aug 14, 2025 | 728.00 | 731.00 | 723.00 | 728.00 | 728.00 | -0.82% | 79,800 |
| Aug 13, 2025 | 740.00 | 740.00 | 722.00 | 734.00 | 734.00 | -0.81% | 8,700 |
| Aug 12, 2025 | 745.00 | 747.00 | 730.00 | 740.00 | 740.00 | - | 23,600 |
| Aug 8, 2025 | 703.00 | 765.00 | 698.00 | 740.00 | 740.00 | 5.26% | 57,000 |
| Aug 7, 2025 | 703.00 | 704.00 | 701.00 | 703.00 | 703.00 | - | 64,600 |
| Aug 6, 2025 | 701.00 | 704.00 | 698.00 | 703.00 | 703.00 | 0.29% | 4,600 |
| Aug 5, 2025 | 703.00 | 704.00 | 701.00 | 701.00 | 701.00 | -0.28% | 2,100 |
| Aug 4, 2025 | 700.00 | 704.00 | 699.00 | 703.00 | 703.00 | - | 1,800 |
| Aug 1, 2025 | 700.00 | 703.00 | 699.00 | 703.00 | 703.00 | -0.14% | 3,700 |
| Jul 31, 2025 | 704.00 | 704.00 | 698.00 | 704.00 | 704.00 | - | 3,900 |
| Jul 30, 2025 | 696.00 | 704.00 | 696.00 | 704.00 | 704.00 | 0.57% | 4,200 |
| Jul 29, 2025 | 700.00 | 701.00 | 698.00 | 700.00 | 700.00 | -0.28% | 5,300 |
| Jul 28, 2025 | 704.00 | 706.00 | 701.00 | 702.00 | 702.00 | -0.28% | 8,700 |
| Jul 25, 2025 | 701.00 | 704.00 | 699.00 | 704.00 | 704.00 | 0.14% | 4,000 |
| Jul 24, 2025 | 699.00 | 703.00 | 696.00 | 703.00 | 703.00 | 0.29% | 6,000 |
| Jul 23, 2025 | 700.00 | 703.00 | 696.00 | 701.00 | 701.00 | 0.14% | 12,000 |
| Jul 22, 2025 | 703.00 | 703.00 | 693.00 | 700.00 | 700.00 | -0.14% | 3,100 |
| Jul 18, 2025 | 700.00 | 701.00 | 693.00 | 701.00 | 701.00 | 0.14% | 4,600 |
| Jul 17, 2025 | 699.00 | 701.00 | 695.00 | 700.00 | 700.00 | -0.28% | 3,300 |
| Jul 16, 2025 | 700.00 | 704.00 | 700.00 | 702.00 | 702.00 | 0.29% | 800 |
| Jul 15, 2025 | 698.00 | 704.00 | 693.00 | 700.00 | 700.00 | - | 3,400 |
| Jul 14, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -0.57% | 700 |
| Jul 11, 2025 | 694.00 | 706.00 | 693.00 | 704.00 | 704.00 | 1.73% | 13,800 |
| Jul 10, 2025 | 697.00 | 698.00 | 685.00 | 692.00 | 692.00 | -0.72% | 4,200 |
| Jul 9, 2025 | 692.00 | 697.00 | 692.00 | 697.00 | 697.00 | 0.72% | 1,700 |
| Jul 8, 2025 | 701.00 | 701.00 | 690.00 | 692.00 | 692.00 | -1.14% | 1,600 |
| Jul 7, 2025 | 703.00 | 703.00 | 698.00 | 700.00 | 700.00 | -0.43% | 2,400 |
| Jul 4, 2025 | 699.00 | 705.00 | 692.00 | 703.00 | 703.00 | -0.42% | 3,300 |
| Jul 3, 2025 | 698.00 | 706.00 | 698.00 | 706.00 | 706.00 | 0.43% | 8,000 |