QLS Holdings Co., Ltd (TYO:7075)
Japan · Delayed Price · Currency is JPY 767.00
-7.00 (-0.90%)
At close: Jun 4, 2026
QLS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 774.00 | 787.00 | 767.00 | 767.00 | 767.00 | -0.90% | 7,900 |
| Jun 3, 2026 | 771.00 | 781.00 | 771.00 | 774.00 | 774.00 | 0.13% | 4,300 |
| Jun 2, 2026 | 774.00 | 775.00 | 769.00 | 773.00 | 773.00 | -0.90% | 6,300 |
| Jun 1, 2026 | 776.00 | 781.00 | 776.00 | 780.00 | 780.00 | 0.78% | 2,000 |
| May 29, 2026 | 773.00 | 775.00 | 772.00 | 774.00 | 774.00 | -0.26% | 1,900 |
| May 28, 2026 | 773.00 | 777.00 | 771.00 | 776.00 | 776.00 | 0.65% | 9,700 |
| May 27, 2026 | 785.00 | 785.00 | 758.00 | 771.00 | 771.00 | -2.41% | 16,500 |
| May 26, 2026 | 784.00 | 791.00 | 784.00 | 790.00 | 790.00 | 0.51% | 1,500 |
| May 25, 2026 | 791.00 | 792.00 | 786.00 | 786.00 | 786.00 | -1.38% | 9,000 |
| May 22, 2026 | 795.00 | 801.00 | 792.00 | 797.00 | 797.00 | 0.25% | 4,900 |
| May 21, 2026 | 801.00 | 802.00 | 795.00 | 795.00 | 795.00 | -0.75% | 4,200 |
| May 20, 2026 | 812.00 | 812.00 | 799.00 | 801.00 | 801.00 | -0.25% | 4,100 |
| May 19, 2026 | 794.00 | 815.00 | 794.00 | 803.00 | 803.00 | 1.26% | 12,300 |
| May 18, 2026 | 795.00 | 796.00 | 791.00 | 793.00 | 793.00 | 0.25% | 25,200 |
| May 15, 2026 | 809.00 | 809.00 | 791.00 | 791.00 | 791.00 | -1.00% | 5,800 |
| May 14, 2026 | 788.00 | 825.00 | 781.00 | 799.00 | 799.00 | 1.40% | 38,500 |
| May 13, 2026 | 779.00 | 789.00 | 779.00 | 788.00 | 788.00 | 0.64% | 2,900 |
| May 12, 2026 | 784.00 | 789.00 | 774.00 | 783.00 | 783.00 | -0.51% | 3,600 |
| May 11, 2026 | 783.00 | 789.00 | 782.00 | 787.00 | 787.00 | 0.64% | 4,200 |
| May 8, 2026 | 776.00 | 782.00 | 776.00 | 782.00 | 782.00 | 0.64% | 700 |
| May 7, 2026 | 784.00 | 786.00 | 777.00 | 777.00 | 777.00 | -0.89% | 13,200 |
| May 1, 2026 | 778.00 | 784.00 | 774.00 | 784.00 | 784.00 | 1.42% | 2,500 |
| Apr 30, 2026 | 780.00 | 780.00 | 773.00 | 773.00 | 773.00 | -0.51% | 4,200 |
| Apr 28, 2026 | 778.00 | 784.00 | 775.00 | 777.00 | 777.00 | 0.52% | 3,100 |
| Apr 27, 2026 | 772.00 | 779.00 | 770.00 | 773.00 | 773.00 | 0.13% | 11,500 |
| Apr 24, 2026 | 774.00 | 774.00 | 772.00 | 772.00 | 772.00 | -0.26% | 1,800 |
| Apr 23, 2026 | 774.00 | 774.00 | 768.00 | 774.00 | 774.00 | -0.26% | 3,300 |
| Apr 22, 2026 | 768.00 | 777.00 | 768.00 | 776.00 | 776.00 | 1.04% | 5,800 |
| Apr 21, 2026 | 774.00 | 774.00 | 768.00 | 768.00 | 768.00 | -0.39% | 10,100 |
| Apr 20, 2026 | 788.00 | 788.00 | 771.00 | 771.00 | 771.00 | -0.26% | 4,100 |
| Apr 17, 2026 | 766.00 | 780.00 | 765.00 | 773.00 | 773.00 | 0.39% | 14,000 |
| Apr 16, 2026 | 773.00 | 779.00 | 770.00 | 770.00 | 770.00 | -0.52% | 4,200 |
| Apr 15, 2026 | 780.00 | 780.00 | 772.00 | 774.00 | 774.00 | 0.39% | 2,200 |
| Apr 14, 2026 | 770.00 | 783.00 | 770.00 | 771.00 | 771.00 | 0.13% | 7,000 |
| Apr 13, 2026 | 779.00 | 787.00 | 765.00 | 770.00 | 770.00 | -1.66% | 10,200 |
| Apr 10, 2026 | 789.00 | 789.00 | 780.00 | 783.00 | 783.00 | -0.38% | 2,300 |
| Apr 9, 2026 | 789.00 | 790.00 | 785.00 | 786.00 | 786.00 | -0.38% | 1,100 |
| Apr 8, 2026 | 789.00 | 792.00 | 780.00 | 789.00 | 789.00 | 1.02% | 2,700 |
| Apr 7, 2026 | 780.00 | 789.00 | 778.00 | 781.00 | 781.00 | 0.13% | 4,800 |
| Apr 6, 2026 | 786.00 | 787.00 | 780.00 | 780.00 | 780.00 | -0.76% | 4,100 |
| Apr 3, 2026 | 777.00 | 786.00 | 777.00 | 786.00 | 786.00 | 1.16% | 3,900 |
| 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 | -2.00% | 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 |