QLS Holdings Co., Ltd (TYO:7075)
Japan · Delayed Price · Currency is JPY 786.00
+9.00 (1.16%)
At close: Apr 3, 2026
QLS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 781.00 | 786.00 | 777.00 | 777.00 | 777.00 | -0.51% | 7,100 |
| Apr 1, 2026 | 774.00 | 793.00 | 774.00 | 781.00 | 781.00 | - | 15,400 |
| Mar 31, 2026 | 772.00 | 797.00 | 772.00 | 781.00 | 781.00 | -0.26% | 6,200 |
| Mar 30, 2026 | 786.00 | 800.00 | 783.00 | 783.00 | 783.00 | -3.21% | 16,100 |
| Mar 27, 2026 | 795.00 | 809.00 | 795.00 | 809.00 | 799.00 | 1.00% | 14,500 |
| Mar 26, 2026 | 817.00 | 822.00 | 795.00 | 801.00 | 791.10 | -1.35% | 15,600 |
| Mar 25, 2026 | 810.00 | 824.00 | 809.00 | 812.00 | 801.96 | 0.37% | 16,400 |
| Mar 24, 2026 | 819.00 | 819.00 | 798.00 | 809.00 | 799.00 | 1.51% | 14,100 |
| Mar 23, 2026 | 815.00 | 820.00 | 795.00 | 797.00 | 787.15 | -3.98% | 20,300 |
| Mar 19, 2026 | 835.00 | 840.00 | 819.00 | 830.00 | 819.74 | -1.43% | 25,800 |
| Mar 18, 2026 | 874.00 | 874.00 | 816.00 | 842.00 | 831.59 | 9.49% | 133,000 |
| Mar 17, 2026 | 774.00 | 775.00 | 769.00 | 769.00 | 759.49 | 0.39% | 5,600 |
| Mar 16, 2026 | 771.00 | 772.00 | 766.00 | 766.00 | 756.53 | -0.65% | 3,200 |
| Mar 13, 2026 | 773.00 | 776.00 | 770.00 | 771.00 | 761.47 | -0.52% | 3,400 |
| Mar 12, 2026 | 780.00 | 784.00 | 774.00 | 775.00 | 765.42 | -0.64% | 2,000 |
| Mar 11, 2026 | 779.00 | 786.00 | 777.00 | 780.00 | 770.36 | 0.13% | 3,400 |
| Mar 10, 2026 | 766.00 | 779.00 | 766.00 | 779.00 | 769.37 | 1.83% | 10,800 |
| Mar 9, 2026 | 772.00 | 772.00 | 756.00 | 765.00 | 755.54 | -2.30% | 14,200 |
| Mar 6, 2026 | 774.00 | 788.00 | 772.00 | 783.00 | 773.32 | -0.76% | 8,000 |
| Mar 5, 2026 | 791.00 | 794.00 | 777.00 | 789.00 | 779.25 | 1.54% | 5,400 |
| Mar 4, 2026 | 790.00 | 790.00 | 757.00 | 777.00 | 767.40 | -2.14% | 13,100 |
| Mar 3, 2026 | 799.00 | 804.00 | 793.00 | 794.00 | 784.19 | -0.25% | 7,000 |
| Mar 2, 2026 | 805.00 | 808.00 | 796.00 | 796.00 | 786.16 | -1.24% | 4,600 |
| Feb 27, 2026 | 805.00 | 809.00 | 802.00 | 806.00 | 796.04 | 0.12% | 7,700 |
| Feb 26, 2026 | 806.00 | 806.00 | 800.00 | 805.00 | 795.05 | 0.25% | 8,300 |
| Feb 25, 2026 | 793.00 | 803.00 | 793.00 | 803.00 | 793.07 | 0.12% | 9,200 |
| Feb 24, 2026 | 801.00 | 804.00 | 786.00 | 802.00 | 792.09 | 0.12% | 9,400 |
| Feb 20, 2026 | 799.00 | 801.00 | 795.00 | 801.00 | 791.10 | 0.13% | 6,000 |
| Feb 19, 2026 | 800.00 | 802.00 | 794.00 | 800.00 | 790.11 | - | 14,700 |
| Feb 18, 2026 | 800.00 | 804.00 | 790.00 | 800.00 | 790.11 | 0.13% | 14,500 |
| Feb 17, 2026 | 812.00 | 812.00 | 796.00 | 799.00 | 789.12 | -0.25% | 7,800 |
| Feb 16, 2026 | 814.00 | 814.00 | 800.00 | 801.00 | 791.10 | -0.62% | 11,900 |
| Feb 13, 2026 | 811.00 | 816.00 | 806.00 | 806.00 | 796.04 | - | 12,400 |
| Feb 12, 2026 | 806.00 | 812.00 | 800.00 | 806.00 | 796.04 | 0.12% | 20,700 |
| Feb 10, 2026 | 792.00 | 818.00 | 792.00 | 805.00 | 795.05 | 1.64% | 18,900 |
| Feb 9, 2026 | 795.00 | 800.00 | 780.00 | 792.00 | 782.21 | -0.13% | 13,900 |
| Feb 6, 2026 | 799.00 | 799.00 | 780.00 | 793.00 | 783.20 | -0.88% | 13,500 |
| Feb 5, 2026 | 784.00 | 807.00 | 781.00 | 800.00 | 790.11 | 2.56% | 11,700 |
| Feb 4, 2026 | 785.00 | 785.00 | 780.00 | 780.00 | 770.36 | - | 5,200 |
| Feb 3, 2026 | 778.00 | 781.00 | 777.00 | 780.00 | 770.36 | 0.26% | 2,000 |
| Feb 2, 2026 | 771.00 | 780.00 | 771.00 | 778.00 | 768.38 | 0.39% | 5,600 |
| Jan 30, 2026 | 776.00 | 778.00 | 774.00 | 775.00 | 765.42 | -0.13% | 4,800 |
| Jan 29, 2026 | 783.00 | 783.00 | 767.00 | 776.00 | 766.41 | -0.13% | 6,700 |
| Jan 28, 2026 | 776.00 | 785.00 | 776.00 | 777.00 | 767.40 | 0.13% | 4,500 |
| Jan 27, 2026 | 768.00 | 776.00 | 766.00 | 776.00 | 766.41 | 0.65% | 5,900 |
| Jan 26, 2026 | 770.00 | 776.00 | 770.00 | 771.00 | 761.47 | - | 5,200 |
| Jan 23, 2026 | 774.00 | 775.00 | 764.00 | 771.00 | 761.47 | -0.26% | 5,500 |
| Jan 22, 2026 | 766.00 | 778.00 | 764.00 | 773.00 | 763.44 | 1.18% | 5,200 |
| Jan 21, 2026 | 762.00 | 770.00 | 762.00 | 764.00 | 754.56 | -0.78% | 4,300 |
| Jan 20, 2026 | 762.00 | 777.00 | 762.00 | 770.00 | 760.48 | - | 5,800 |