Qualtec Co.,Ltd. (TYO:9165)
Japan · Delayed Price · Currency is JPY 1,778.00
-22.00 (-1.22%)
Oct 7, 2026, 3:30 PM JST
Qualtec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,805.00 | 1,810.00 | 1,772.00 | 1,778.00 | 1,778.00 | -1.22% | 9,700 |
| Oct 6, 2026 | 1,812.00 | 1,828.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.66% | 5,000 |
| Oct 5, 2026 | 1,820.00 | 1,842.00 | 1,801.00 | 1,812.00 | 1,812.00 | -0.38% | 5,300 |
| Oct 2, 2026 | 1,830.00 | 1,840.00 | 1,819.00 | 1,819.00 | 1,819.00 | -0.60% | 5,400 |
| Oct 1, 2026 | 1,825.00 | 1,838.00 | 1,815.00 | 1,830.00 | 1,830.00 | 0.27% | 7,800 |
| Sep 30, 2026 | 1,845.00 | 1,845.00 | 1,812.00 | 1,825.00 | 1,825.00 | -1.08% | 4,400 |
| Sep 29, 2026 | 1,801.00 | 1,845.00 | 1,798.00 | 1,845.00 | 1,845.00 | 2.44% | 10,500 |
| Sep 28, 2026 | 1,824.00 | 1,828.00 | 1,796.00 | 1,801.00 | 1,801.00 | -0.22% | 7,800 |
| Sep 25, 2026 | 1,824.00 | 1,824.00 | 1,780.00 | 1,805.00 | 1,805.00 | 0.45% | 6,700 |
| Sep 24, 2026 | 1,770.00 | 1,805.00 | 1,770.00 | 1,797.00 | 1,797.00 | 1.53% | 4,000 |
| Sep 18, 2026 | 1,770.00 | 1,781.00 | 1,758.00 | 1,770.00 | 1,770.00 | - | 6,700 |
| Sep 17, 2026 | 1,783.00 | 1,783.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0.23% | 2,800 |
| Sep 16, 2026 | 1,772.00 | 1,782.00 | 1,766.00 | 1,766.00 | 1,766.00 | -0.90% | 2,400 |
| Sep 15, 2026 | 1,760.00 | 1,782.00 | 1,759.00 | 1,782.00 | 1,782.00 | 1.25% | 4,100 |
| Sep 14, 2026 | 1,746.00 | 1,788.00 | 1,746.00 | 1,760.00 | 1,760.00 | 0.34% | 8,600 |
| Sep 11, 2026 | 1,746.00 | 1,772.00 | 1,736.00 | 1,754.00 | 1,754.00 | 0.11% | 10,800 |
| Sep 10, 2026 | 1,743.00 | 1,757.00 | 1,733.00 | 1,752.00 | 1,752.00 | 0.52% | 3,700 |
| Sep 9, 2026 | 1,739.00 | 1,761.00 | 1,709.00 | 1,743.00 | 1,743.00 | 1.16% | 10,800 |
| Sep 8, 2026 | 1,703.00 | 1,743.00 | 1,703.00 | 1,723.00 | 1,723.00 | 1.17% | 7,800 |
| Sep 7, 2026 | 1,691.00 | 1,721.00 | 1,691.00 | 1,703.00 | 1,703.00 | 0.77% | 2,800 |
| Sep 4, 2026 | 1,732.00 | 1,745.00 | 1,690.00 | 1,690.00 | 1,690.00 | -1.80% | 6,500 |
| Sep 3, 2026 | 1,751.00 | 1,753.00 | 1,721.00 | 1,721.00 | 1,721.00 | -0.98% | 1,300 |
| Sep 2, 2026 | 1,753.00 | 1,755.00 | 1,725.00 | 1,738.00 | 1,738.00 | -0.97% | 6,800 |
| Sep 1, 2026 | 1,740.00 | 1,755.00 | 1,722.00 | 1,755.00 | 1,755.00 | 0.57% | 6,100 |
| Aug 31, 2026 | 1,712.00 | 1,753.00 | 1,712.00 | 1,745.00 | 1,745.00 | 2.53% | 13,000 |
| Aug 28, 2026 | 1,723.00 | 1,726.00 | 1,702.00 | 1,702.00 | 1,702.00 | -1.10% | 5,400 |
| Aug 27, 2026 | 1,694.00 | 1,721.00 | 1,690.00 | 1,721.00 | 1,721.00 | 1.59% | 8,200 |
| Aug 26, 2026 | 1,672.00 | 1,696.00 | 1,672.00 | 1,694.00 | 1,694.00 | 1.07% | 3,100 |
| Aug 25, 2026 | 1,670.00 | 1,699.00 | 1,670.00 | 1,676.00 | 1,676.00 | 0.36% | 4,900 |
| Aug 24, 2026 | 1,688.00 | 1,688.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.07% | 2,400 |
| Aug 21, 2026 | 1,680.00 | 1,705.00 | 1,680.00 | 1,688.00 | 1,688.00 | 0.42% | 5,300 |
| Aug 20, 2026 | 1,702.00 | 1,702.00 | 1,676.00 | 1,681.00 | 1,681.00 | -0.06% | 3,500 |
| Aug 19, 2026 | 1,668.00 | 1,690.00 | 1,655.00 | 1,682.00 | 1,682.00 | 0.12% | 7,700 |
| Aug 18, 2026 | 1,688.00 | 1,700.00 | 1,671.00 | 1,680.00 | 1,680.00 | -1.47% | 5,900 |
| Aug 17, 2026 | 1,701.00 | 1,705.00 | 1,655.00 | 1,705.00 | 1,705.00 | - | 11,100 |
| Aug 14, 2026 | 1,690.00 | 1,710.00 | 1,690.00 | 1,705.00 | 1,705.00 | 0.89% | 3,000 |
| Aug 13, 2026 | 1,704.00 | 1,704.00 | 1,674.00 | 1,690.00 | 1,690.00 | -0.82% | 6,000 |
| Aug 12, 2026 | 1,683.00 | 1,715.00 | 1,666.00 | 1,704.00 | 1,704.00 | 1.37% | 13,500 |
| Aug 10, 2026 | 1,700.00 | 1,731.00 | 1,670.00 | 1,681.00 | 1,681.00 | -3.00% | 25,200 |
| Aug 7, 2026 | 1,771.00 | 1,773.00 | 1,687.00 | 1,733.00 | 1,733.00 | -2.09% | 17,900 |
| Aug 6, 2026 | 1,772.00 | 1,788.00 | 1,756.00 | 1,770.00 | 1,770.00 | -0.11% | 10,200 |
| Aug 5, 2026 | 1,750.00 | 1,790.00 | 1,750.00 | 1,772.00 | 1,772.00 | 0.91% | 10,600 |
| Aug 4, 2026 | 1,696.00 | 1,756.00 | 1,696.00 | 1,756.00 | 1,756.00 | 2.87% | 9,300 |
| Aug 3, 2026 | 1,715.00 | 1,750.00 | 1,683.00 | 1,707.00 | 1,707.00 | -0.47% | 18,500 |
| Jul 31, 2026 | 1,741.00 | 1,741.00 | 1,690.00 | 1,715.00 | 1,715.00 | -1.55% | 9,000 |
| Jul 30, 2026 | 1,690.00 | 1,742.00 | 1,685.00 | 1,742.00 | 1,742.00 | 1.57% | 5,000 |
| Jul 29, 2026 | 1,688.00 | 1,716.00 | 1,670.00 | 1,715.00 | 1,715.00 | 1.18% | 8,200 |
| Jul 28, 2026 | 1,715.00 | 1,715.00 | 1,681.00 | 1,695.00 | 1,695.00 | -1.17% | 5,800 |
| Jul 27, 2026 | 1,695.00 | 1,717.00 | 1,688.00 | 1,715.00 | 1,715.00 | 0.82% | 4,400 |
| Jul 24, 2026 | 1,710.00 | 1,710.00 | 1,678.00 | 1,701.00 | 1,701.00 | -1.16% | 7,900 |