QLS Holdings Co., Ltd (TYO:7075)
Japan · Delayed Price · Currency is JPY 995.00
-5.00 (-0.50%)
Sep 25, 2026, 3:30 PM JST
QLS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 999.00 | 1,000.00 | 973.00 | 995.00 | 995.00 | -0.50% | 27,400 |
| Sep 24, 2026 | 990.00 | 1,020.00 | 990.00 | 1,000.00 | 1,000.00 | 0.70% | 14,900 |
| Sep 18, 2026 | 1,013.00 | 1,013.00 | 993.00 | 993.00 | 993.00 | -1.97% | 21,700 |
| Sep 17, 2026 | 1,031.00 | 1,044.00 | 1,006.00 | 1,013.00 | 1,013.00 | -1.65% | 12,700 |
| Sep 16, 2026 | 1,030.00 | 1,050.00 | 1,016.00 | 1,030.00 | 1,030.00 | 2.18% | 8,200 |
| Sep 15, 2026 | 999.00 | 1,009.00 | 999.00 | 1,008.00 | 1,008.00 | 0.90% | 9,000 |
| Sep 14, 2026 | 948.00 | 1,034.00 | 945.00 | 999.00 | 999.00 | 5.38% | 23,200 |
| Sep 11, 2026 | 1,027.00 | 1,033.00 | 948.00 | 948.00 | 948.00 | -9.37% | 34,000 |
| Sep 10, 2026 | 1,002.00 | 1,079.00 | 1,002.00 | 1,046.00 | 1,046.00 | 4.81% | 32,600 |
| Sep 9, 2026 | 1,111.00 | 1,111.00 | 995.00 | 998.00 | 998.00 | -8.44% | 57,200 |
| Sep 8, 2026 | 1,036.00 | 1,119.00 | 1,016.00 | 1,090.00 | 1,090.00 | 6.45% | 58,000 |
| Sep 7, 2026 | 1,018.00 | 1,026.00 | 1,000.00 | 1,024.00 | 1,024.00 | 1.59% | 23,900 |
| Sep 4, 2026 | 940.00 | 1,013.00 | 931.00 | 1,008.00 | 1,008.00 | 7.12% | 34,000 |
| Sep 3, 2026 | 940.00 | 941.00 | 924.00 | 941.00 | 941.00 | 0.86% | 15,400 |
| Sep 2, 2026 | 935.00 | 940.00 | 916.00 | 933.00 | 933.00 | 0.43% | 22,100 |
| Sep 1, 2026 | 895.00 | 935.00 | 895.00 | 929.00 | 929.00 | 4.74% | 23,800 |
| Aug 31, 2026 | 873.00 | 888.00 | 870.00 | 887.00 | 887.00 | 1.95% | 16,600 |
| Aug 28, 2026 | 873.00 | 873.00 | 867.00 | 870.00 | 870.00 | - | 4,100 |
| Aug 27, 2026 | 862.00 | 871.00 | 862.00 | 870.00 | 870.00 | 0.46% | 3,200 |
| Aug 26, 2026 | 868.00 | 870.00 | 866.00 | 866.00 | 866.00 | -0.12% | 7,000 |
| Aug 25, 2026 | 860.00 | 867.00 | 860.00 | 867.00 | 867.00 | 0.81% | 4,100 |
| Aug 24, 2026 | 857.00 | 860.00 | 856.00 | 860.00 | 860.00 | 0.35% | 5,000 |
| Aug 21, 2026 | 855.00 | 858.00 | 854.00 | 857.00 | 857.00 | 0.35% | 2,100 |
| Aug 20, 2026 | 853.00 | 857.00 | 852.00 | 854.00 | 854.00 | 0.23% | 1,400 |
| Aug 19, 2026 | 855.00 | 859.00 | 852.00 | 852.00 | 852.00 | -0.35% | 5,500 |
| Aug 18, 2026 | 854.00 | 855.00 | 850.00 | 855.00 | 855.00 | 0.23% | 6,700 |
| Aug 17, 2026 | 854.00 | 854.00 | 850.00 | 853.00 | 853.00 | - | 10,800 |
| Aug 14, 2026 | 851.00 | 853.00 | 849.00 | 853.00 | 853.00 | 0.35% | 5,500 |
| Aug 13, 2026 | 854.00 | 854.00 | 849.00 | 850.00 | 850.00 | -0.12% | 3,800 |
| Aug 12, 2026 | 854.00 | 854.00 | 850.00 | 851.00 | 851.00 | 0.12% | 5,400 |
| Aug 10, 2026 | 854.00 | 855.00 | 849.00 | 850.00 | 850.00 | -0.35% | 12,600 |
| Aug 7, 2026 | 858.00 | 858.00 | 850.00 | 853.00 | 853.00 | -0.58% | 12,700 |
| Aug 6, 2026 | 852.00 | 860.00 | 845.00 | 858.00 | 858.00 | 3.13% | 67,600 |
| Aug 5, 2026 | 828.00 | 848.00 | 827.00 | 832.00 | 832.00 | 1.71% | 27,000 |
| Aug 4, 2026 | 820.00 | 828.00 | 816.00 | 818.00 | 818.00 | -0.24% | 8,800 |
| Aug 3, 2026 | 810.00 | 820.00 | 810.00 | 820.00 | 820.00 | 0.74% | 11,600 |
| Jul 31, 2026 | 807.00 | 814.00 | 807.00 | 814.00 | 814.00 | 0.74% | 1,900 |
| Jul 30, 2026 | 808.00 | 809.00 | 808.00 | 808.00 | 808.00 | - | 1,300 |
| Jul 29, 2026 | 807.00 | 808.00 | 801.00 | 808.00 | 808.00 | 0.12% | 16,600 |
| Jul 28, 2026 | 815.00 | 815.00 | 806.00 | 807.00 | 807.00 | -0.98% | 1,600 |
| Jul 27, 2026 | 811.00 | 815.00 | 806.00 | 815.00 | 815.00 | -0.61% | 4,800 |
| Jul 24, 2026 | 812.00 | 821.00 | 810.00 | 820.00 | 820.00 | - | 4,100 |
| Jul 23, 2026 | 830.00 | 830.00 | 810.00 | 820.00 | 820.00 | -0.49% | 7,500 |
| Jul 22, 2026 | 826.00 | 827.00 | 803.00 | 824.00 | 824.00 | 0.12% | 6,400 |
| Jul 21, 2026 | 822.00 | 824.00 | 813.00 | 823.00 | 823.00 | 1.48% | 2,400 |
| Jul 17, 2026 | 811.00 | 817.00 | 810.00 | 811.00 | 811.00 | -1.10% | 2,000 |
| Jul 16, 2026 | 820.00 | 820.00 | 812.00 | 820.00 | 820.00 | - | 1,400 |
| Jul 15, 2026 | 818.00 | 823.00 | 813.00 | 820.00 | 820.00 | 1.11% | 3,700 |
| Jul 14, 2026 | 816.00 | 821.00 | 811.00 | 811.00 | 811.00 | -0.49% | 3,900 |
| Jul 13, 2026 | 815.00 | 817.00 | 811.00 | 815.00 | 815.00 | - | 1,700 |