Qualtec Co.,Ltd. (TYO:9165)
Japan · Delayed Price · Currency is JPY 1,682.00
+2.00 (0.12%)
Aug 19, 2026, 3:30 PM JST
Qualtec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 1,711.00 | 1,753.00 | 1,711.00 | 1,721.00 | 1,721.00 | -0.86% | 4,000 |
| Jul 22, 2026 | 1,715.00 | 1,756.00 | 1,703.00 | 1,736.00 | 1,736.00 | 1.34% | 7,100 |
| Jul 21, 2026 | 1,695.00 | 1,714.00 | 1,689.00 | 1,713.00 | 1,713.00 | 0.65% | 5,400 |
| Jul 17, 2026 | 1,700.00 | 1,713.00 | 1,676.00 | 1,702.00 | 1,702.00 | -0.35% | 18,100 |
| Jul 16, 2026 | 1,728.00 | 1,738.00 | 1,703.00 | 1,708.00 | 1,708.00 | -1.10% | 5,800 |
| Jul 15, 2026 | 1,745.00 | 1,745.00 | 1,711.00 | 1,727.00 | 1,727.00 | 1.11% | 3,100 |
| Jul 14, 2026 | 1,747.00 | 1,772.00 | 1,708.00 | 1,708.00 | 1,708.00 | -2.18% | 9,600 |
| Jul 13, 2026 | 1,753.00 | 1,785.00 | 1,746.00 | 1,746.00 | 1,746.00 | -0.68% | 7,600 |
| Jul 10, 2026 | 1,775.00 | 1,808.00 | 1,758.00 | 1,758.00 | 1,758.00 | -0.34% | 7,700 |
| Jul 9, 2026 | 1,745.00 | 1,773.00 | 1,720.00 | 1,764.00 | 1,764.00 | 2.68% | 6,800 |
| Jul 8, 2026 | 1,729.00 | 1,756.00 | 1,713.00 | 1,718.00 | 1,718.00 | -2.05% | 7,800 |
| Jul 7, 2026 | 1,753.00 | 1,761.00 | 1,733.00 | 1,754.00 | 1,754.00 | 0.17% | 10,900 |
| Jul 6, 2026 | 1,777.00 | 1,804.00 | 1,746.00 | 1,751.00 | 1,751.00 | -1.46% | 14,300 |
| Jul 3, 2026 | 1,734.00 | 1,777.00 | 1,682.00 | 1,777.00 | 1,777.00 | 1.66% | 22,900 |
| Jul 2, 2026 | 1,761.00 | 1,770.00 | 1,727.00 | 1,748.00 | 1,748.00 | -0.74% | 17,000 |
| Jul 1, 2026 | 1,735.00 | 1,800.00 | 1,733.00 | 1,761.00 | 1,761.00 | 3.89% | 21,700 |
| Jun 30, 2026 | 1,706.00 | 1,780.00 | 1,640.00 | 1,695.00 | 1,695.00 | 0.65% | 46,500 |
| Jun 29, 2026 | 1,730.00 | 1,769.00 | 1,680.00 | 1,684.00 | 1,684.00 | 0.12% | 23,300 |
| Jun 26, 2026 | 1,750.00 | 1,766.00 | 1,725.00 | 1,729.00 | 1,682.00 | -0.69% | 11,900 |
| Jun 25, 2026 | 1,742.00 | 1,782.00 | 1,730.00 | 1,741.00 | 1,693.67 | 0.69% | 12,900 |
| Jun 24, 2026 | 1,761.00 | 1,795.00 | 1,723.00 | 1,729.00 | 1,682.00 | -1.82% | 17,400 |
| Jun 23, 2026 | 1,819.00 | 1,820.00 | 1,754.00 | 1,761.00 | 1,713.13 | -1.68% | 32,300 |
| Jun 22, 2026 | 1,724.00 | 1,849.00 | 1,721.00 | 1,791.00 | 1,742.31 | 5.73% | 31,000 |
| Jun 19, 2026 | 1,746.00 | 1,746.00 | 1,670.00 | 1,694.00 | 1,647.95 | -1.74% | 23,500 |
| Jun 18, 2026 | 1,692.00 | 1,741.00 | 1,685.00 | 1,724.00 | 1,677.14 | 1.95% | 18,700 |
| Jun 17, 2026 | 1,686.00 | 1,772.00 | 1,686.00 | 1,691.00 | 1,645.03 | -1.00% | 14,800 |
| Jun 16, 2026 | 1,711.00 | 1,723.00 | 1,680.00 | 1,708.00 | 1,661.57 | 0.35% | 12,400 |
| Jun 15, 2026 | 1,718.00 | 1,740.00 | 1,702.00 | 1,702.00 | 1,655.73 | -0.53% | 12,200 |
| Jun 12, 2026 | 1,701.00 | 1,725.00 | 1,676.00 | 1,711.00 | 1,664.49 | 1.85% | 19,500 |
| Jun 11, 2026 | 1,667.00 | 1,690.00 | 1,625.00 | 1,680.00 | 1,634.33 | -1.58% | 20,700 |
| Jun 10, 2026 | 1,714.00 | 1,714.00 | 1,678.00 | 1,707.00 | 1,660.60 | -2.68% | 35,400 |
| Jun 9, 2026 | 1,750.00 | 1,770.00 | 1,707.00 | 1,754.00 | 1,706.32 | 1.62% | 23,000 |