Qualtec Co.,Ltd. (TYO:9165)
Japan · Delayed Price · Currency is JPY 1,490.00
-10.00 (-0.67%)
Sep 30, 2025, 3:30 PM JST
Qualtec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1,500.00 | 1,505.00 | 1,486.00 | 1,488.00 | 1,488.00 | -0.80% | 1,700 |
| Sep 29, 2025 | 1,502.00 | 1,509.00 | 1,480.00 | 1,500.00 | 1,500.00 | -0.13% | 8,100 |
| Sep 26, 2025 | 1,493.00 | 1,510.00 | 1,493.00 | 1,502.00 | 1,502.00 | 0.74% | 16,200 |
| Sep 25, 2025 | 1,484.00 | 1,512.00 | 1,474.00 | 1,491.00 | 1,491.00 | 0.68% | 11,000 |
| Sep 24, 2025 | 1,507.00 | 1,507.00 | 1,472.00 | 1,481.00 | 1,481.00 | 0.07% | 10,400 |
| Sep 22, 2025 | 1,533.00 | 1,533.00 | 1,480.00 | 1,480.00 | 1,480.00 | -3.46% | 19,600 |
| Sep 19, 2025 | 1,462.00 | 1,635.00 | 1,462.00 | 1,533.00 | 1,533.00 | 4.93% | 182,300 |
| Sep 18, 2025 | 1,460.00 | 1,479.00 | 1,460.00 | 1,461.00 | 1,461.00 | -0.14% | 2,400 |
| Sep 17, 2025 | 1,478.00 | 1,478.00 | 1,460.00 | 1,463.00 | 1,463.00 | -0.88% | 4,400 |
| Sep 16, 2025 | 1,465.00 | 1,479.00 | 1,462.00 | 1,476.00 | 1,476.00 | 0.82% | 5,900 |
| Sep 12, 2025 | 1,469.00 | 1,476.00 | 1,464.00 | 1,464.00 | 1,464.00 | -0.34% | 3,100 |
| Sep 11, 2025 | 1,461.00 | 1,469.00 | 1,461.00 | 1,469.00 | 1,469.00 | 0.55% | 3,100 |
| Sep 10, 2025 | 1,467.00 | 1,470.00 | 1,460.00 | 1,461.00 | 1,461.00 | 0.07% | 1,900 |
| Sep 9, 2025 | 1,470.00 | 1,473.00 | 1,458.00 | 1,460.00 | 1,460.00 | -1.22% | 5,100 |
| Sep 8, 2025 | 1,465.00 | 1,484.00 | 1,465.00 | 1,478.00 | 1,478.00 | 0.89% | 4,300 |
| Sep 5, 2025 | 1,468.00 | 1,479.00 | 1,462.00 | 1,465.00 | 1,465.00 | -0.27% | 5,100 |
| Sep 4, 2025 | 1,493.00 | 1,493.00 | 1,469.00 | 1,469.00 | 1,469.00 | - | 1,900 |
| Sep 3, 2025 | 1,475.00 | 1,496.00 | 1,469.00 | 1,469.00 | 1,469.00 | - | 6,500 |
| Sep 2, 2025 | 1,461.00 | 1,479.00 | 1,461.00 | 1,469.00 | 1,469.00 | 0.55% | 6,400 |
| Sep 1, 2025 | 1,469.00 | 1,498.00 | 1,459.00 | 1,461.00 | 1,461.00 | -1.42% | 8,400 |
| Aug 29, 2025 | 1,477.00 | 1,482.00 | 1,471.00 | 1,482.00 | 1,482.00 | 0.34% | 2,100 |
| Aug 28, 2025 | 1,482.00 | 1,482.00 | 1,462.00 | 1,477.00 | 1,477.00 | -0.40% | 5,600 |
| Aug 27, 2025 | 1,479.00 | 1,483.00 | 1,466.00 | 1,483.00 | 1,483.00 | 0.27% | 3,900 |
| Aug 26, 2025 | 1,480.00 | 1,486.00 | 1,473.00 | 1,479.00 | 1,479.00 | -0.07% | 5,100 |
| Aug 25, 2025 | 1,465.00 | 1,480.00 | 1,452.00 | 1,480.00 | 1,480.00 | 1.23% | 5,800 |
| Aug 22, 2025 | 1,448.00 | 1,482.00 | 1,447.00 | 1,462.00 | 1,462.00 | 0.97% | 11,400 |
| Aug 21, 2025 | 1,459.00 | 1,459.00 | 1,444.00 | 1,448.00 | 1,448.00 | -0.75% | 12,600 |
| Aug 20, 2025 | 1,490.00 | 1,490.00 | 1,445.00 | 1,459.00 | 1,459.00 | -2.08% | 41,600 |
| Aug 19, 2025 | 1,494.00 | 1,511.00 | 1,489.00 | 1,490.00 | 1,490.00 | -0.67% | 25,600 |
| Aug 18, 2025 | 1,529.00 | 1,541.00 | 1,493.00 | 1,500.00 | 1,500.00 | 0.07% | 10,800 |
| Aug 15, 2025 | 1,502.00 | 1,515.00 | 1,466.00 | 1,499.00 | 1,499.00 | -0.86% | 17,400 |
| Aug 14, 2025 | 1,539.00 | 1,539.00 | 1,512.00 | 1,512.00 | 1,512.00 | -1.75% | 8,300 |
| Aug 13, 2025 | 1,550.00 | 1,556.00 | 1,538.00 | 1,539.00 | 1,539.00 | 0.13% | 4,700 |
| Aug 12, 2025 | 1,580.00 | 1,598.00 | 1,537.00 | 1,537.00 | 1,537.00 | -1.79% | 16,900 |
| Aug 8, 2025 | 1,557.00 | 1,580.00 | 1,556.00 | 1,565.00 | 1,565.00 | 0.77% | 8,600 |
| Aug 7, 2025 | 1,553.00 | 1,570.00 | 1,552.00 | 1,553.00 | 1,553.00 | 0.06% | 3,400 |
| Aug 6, 2025 | 1,581.00 | 1,593.00 | 1,551.00 | 1,552.00 | 1,552.00 | -1.83% | 6,800 |
| Aug 5, 2025 | 1,587.00 | 1,595.00 | 1,581.00 | 1,581.00 | 1,581.00 | -0.13% | 5,100 |
| Aug 4, 2025 | 1,580.00 | 1,588.00 | 1,548.00 | 1,583.00 | 1,583.00 | -0.94% | 11,400 |
| Aug 1, 2025 | 1,630.00 | 1,631.00 | 1,598.00 | 1,598.00 | 1,598.00 | -1.36% | 14,600 |
| Jul 31, 2025 | 1,603.00 | 1,630.00 | 1,594.00 | 1,620.00 | 1,620.00 | 1.63% | 9,600 |
| Jul 30, 2025 | 1,600.00 | 1,601.00 | 1,579.00 | 1,594.00 | 1,594.00 | 1.40% | 4,800 |
| Jul 29, 2025 | 1,604.00 | 1,604.00 | 1,569.00 | 1,572.00 | 1,572.00 | -0.19% | 8,600 |
| Jul 28, 2025 | 1,538.00 | 1,602.00 | 1,538.00 | 1,575.00 | 1,575.00 | 2.67% | 18,600 |
| Jul 25, 2025 | 1,515.00 | 1,535.00 | 1,515.00 | 1,534.00 | 1,534.00 | 1.86% | 6,200 |
| Jul 24, 2025 | 1,515.00 | 1,540.00 | 1,501.00 | 1,506.00 | 1,506.00 | -0.79% | 16,000 |
| Jul 23, 2025 | 1,505.00 | 1,535.00 | 1,490.00 | 1,518.00 | 1,518.00 | 1.27% | 11,500 |
| Jul 22, 2025 | 1,477.00 | 1,505.00 | 1,464.00 | 1,499.00 | 1,499.00 | 1.63% | 12,400 |
| Jul 18, 2025 | 1,495.00 | 1,495.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0.07% | 3,400 |
| Jul 17, 2025 | 1,529.00 | 1,529.00 | 1,474.00 | 1,474.00 | 1,474.00 | -3.66% | 5,900 |