Qualtec Co.,Ltd. (TYO:9165)
Japan · Delayed Price · Currency is JPY 1,416.00
+28.00 (2.02%)
Mar 6, 2026, 9:00 AM JST
Qualtec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,418.00 | 1,439.00 | 1,418.00 | 1,419.00 | - | 2.23% | 3,800 |
| Mar 4, 2026 | 1,443.00 | 1,443.00 | 1,370.00 | 1,388.00 | 1,388.00 | -5.06% | 16,000 |
| Mar 3, 2026 | 1,499.00 | 1,513.00 | 1,462.00 | 1,462.00 | 1,462.00 | -2.40% | 7,100 |
| Mar 2, 2026 | 1,500.00 | 1,513.00 | 1,490.00 | 1,498.00 | 1,498.00 | 0.27% | 8,500 |
| Feb 27, 2026 | 1,482.00 | 1,514.00 | 1,482.00 | 1,494.00 | 1,494.00 | 0.27% | 3,800 |
| Feb 26, 2026 | 1,480.00 | 1,506.00 | 1,479.00 | 1,490.00 | 1,490.00 | 0.74% | 9,800 |
| Feb 25, 2026 | 1,480.00 | 1,485.00 | 1,465.00 | 1,479.00 | 1,479.00 | 0.07% | 8,600 |
| Feb 24, 2026 | 1,505.00 | 1,505.00 | 1,472.00 | 1,478.00 | 1,478.00 | -0.54% | 3,800 |
| Feb 20, 2026 | 1,483.00 | 1,486.00 | 1,466.00 | 1,486.00 | 1,486.00 | 0.47% | 3,000 |
| Feb 19, 2026 | 1,492.00 | 1,502.00 | 1,463.00 | 1,479.00 | 1,479.00 | -0.87% | 9,200 |
| Feb 18, 2026 | 1,479.00 | 1,493.00 | 1,465.00 | 1,492.00 | 1,492.00 | 2.12% | 12,000 |
| Feb 17, 2026 | 1,510.00 | 1,514.00 | 1,461.00 | 1,461.00 | 1,461.00 | -1.95% | 15,200 |
| Feb 16, 2026 | 1,580.00 | 1,580.00 | 1,472.00 | 1,490.00 | 1,490.00 | -6.88% | 19,400 |
| Feb 13, 2026 | 1,589.00 | 1,613.00 | 1,570.00 | 1,600.00 | 1,600.00 | 1.59% | 22,900 |
| Feb 12, 2026 | 1,554.00 | 1,578.00 | 1,501.00 | 1,575.00 | 1,575.00 | 5.07% | 34,600 |
| Feb 10, 2026 | 1,461.00 | 1,500.00 | 1,459.00 | 1,499.00 | 1,499.00 | 2.60% | 6,100 |
| Feb 9, 2026 | 1,468.00 | 1,471.00 | 1,459.00 | 1,461.00 | 1,461.00 | 1.46% | 4,900 |
| Feb 6, 2026 | 1,437.00 | 1,443.00 | 1,434.00 | 1,440.00 | 1,440.00 | -0.35% | 4,300 |
| Feb 5, 2026 | 1,432.00 | 1,452.00 | 1,432.00 | 1,445.00 | 1,445.00 | 1.05% | 2,400 |
| Feb 4, 2026 | 1,427.00 | 1,445.00 | 1,427.00 | 1,430.00 | 1,430.00 | 0.21% | 1,300 |
| Feb 3, 2026 | 1,431.00 | 1,431.00 | 1,420.00 | 1,427.00 | 1,427.00 | -0.07% | 1,700 |
| Feb 2, 2026 | 1,411.00 | 1,428.00 | 1,410.00 | 1,428.00 | 1,428.00 | 0.21% | 4,300 |
| Jan 30, 2026 | 1,426.00 | 1,426.00 | 1,415.00 | 1,425.00 | 1,425.00 | - | 1,000 |
| Jan 29, 2026 | 1,406.00 | 1,426.00 | 1,406.00 | 1,425.00 | 1,425.00 | 0.21% | 2,100 |
| Jan 28, 2026 | 1,425.00 | 1,425.00 | 1,415.00 | 1,422.00 | 1,422.00 | -0.49% | 1,600 |
| Jan 27, 2026 | 1,415.00 | 1,429.00 | 1,410.00 | 1,429.00 | 1,429.00 | 0.92% | 2,600 |
| Jan 26, 2026 | 1,415.00 | 1,437.00 | 1,414.00 | 1,416.00 | 1,416.00 | 0.07% | 3,700 |
| Jan 23, 2026 | 1,416.00 | 1,426.00 | 1,414.00 | 1,415.00 | 1,415.00 | -0.77% | 4,000 |
| Jan 22, 2026 | 1,475.00 | 1,476.00 | 1,408.00 | 1,426.00 | 1,426.00 | -3.19% | 9,500 |
| Jan 21, 2026 | 1,428.00 | 1,475.00 | 1,420.00 | 1,473.00 | 1,473.00 | 2.86% | 14,300 |
| Jan 20, 2026 | 1,436.00 | 1,454.00 | 1,427.00 | 1,432.00 | 1,432.00 | -0.28% | 2,100 |
| Jan 19, 2026 | 1,442.00 | 1,442.00 | 1,420.00 | 1,436.00 | 1,436.00 | -0.42% | 3,800 |
| Jan 16, 2026 | 1,434.00 | 1,448.00 | 1,434.00 | 1,442.00 | 1,442.00 | -0.14% | 2,600 |
| Jan 15, 2026 | 1,437.00 | 1,450.00 | 1,430.00 | 1,444.00 | 1,444.00 | 1.55% | 3,300 |
| Jan 14, 2026 | 1,413.00 | 1,460.00 | 1,409.00 | 1,422.00 | 1,422.00 | 0.21% | 5,600 |
| Jan 13, 2026 | 1,436.00 | 1,441.00 | 1,402.00 | 1,419.00 | 1,419.00 | -1.18% | 4,000 |
| Jan 9, 2026 | 1,465.00 | 1,465.00 | 1,436.00 | 1,436.00 | 1,436.00 | -1.78% | 5,800 |
| Jan 8, 2026 | 1,385.00 | 1,462.00 | 1,385.00 | 1,462.00 | 1,462.00 | 5.64% | 8,000 |
| Jan 7, 2026 | 1,372.00 | 1,386.00 | 1,363.00 | 1,384.00 | 1,384.00 | 1.17% | 3,400 |
| Jan 6, 2026 | 1,376.00 | 1,390.00 | 1,355.00 | 1,368.00 | 1,368.00 | -0.87% | 10,600 |
| Jan 5, 2026 | 1,381.00 | 1,394.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0.36% | 2,900 |
| Dec 30, 2025 | 1,352.00 | 1,375.00 | 1,348.00 | 1,375.00 | 1,375.00 | 1.70% | 1,700 |
| Dec 29, 2025 | 1,346.00 | 1,352.00 | 1,325.00 | 1,352.00 | 1,352.00 | 0.52% | 3,400 |
| Dec 26, 2025 | 1,362.00 | 1,368.00 | 1,345.00 | 1,345.00 | 1,345.00 | -1.10% | 8,600 |
| Dec 25, 2025 | 1,360.00 | 1,367.00 | 1,341.00 | 1,360.00 | 1,360.00 | - | 6,600 |
| Dec 24, 2025 | 1,355.00 | 1,360.00 | 1,347.00 | 1,360.00 | 1,360.00 | 0.29% | 10,800 |
| Dec 23, 2025 | 1,354.00 | 1,369.00 | 1,350.00 | 1,356.00 | 1,356.00 | 0.07% | 4,100 |
| Dec 22, 2025 | 1,391.00 | 1,392.00 | 1,320.00 | 1,355.00 | 1,355.00 | -2.87% | 15,400 |
| Dec 19, 2025 | 1,410.00 | 1,410.00 | 1,395.00 | 1,395.00 | 1,395.00 | -1.41% | 6,400 |
| Dec 18, 2025 | 1,431.00 | 1,431.00 | 1,410.00 | 1,415.00 | 1,415.00 | -0.35% | 3,400 |