Qualtec Co.,Ltd. (TYO:9165)
Japan · Delayed Price · Currency is JPY 1,791.00
-47.00 (-2.56%)
May 20, 2026, 12:42 PM JST
Qualtec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,850.00 | 1,917.00 | 1,793.00 | 1,793.00 | - | -2.45% | 1,400 |
| May 19, 2026 | 1,850.00 | 1,850.00 | 1,763.00 | 1,838.00 | 1,838.00 | -0.33% | 32,100 |
| May 18, 2026 | 1,712.00 | 1,847.00 | 1,708.00 | 1,844.00 | 1,844.00 | 9.57% | 41,800 |
| May 15, 2026 | 1,736.00 | 1,799.00 | 1,650.00 | 1,683.00 | 1,683.00 | -2.38% | 39,200 |
| May 14, 2026 | 1,784.00 | 1,786.00 | 1,716.00 | 1,724.00 | 1,724.00 | -2.98% | 18,500 |
| May 13, 2026 | 1,725.00 | 1,777.00 | 1,708.00 | 1,777.00 | 1,777.00 | 0.68% | 21,700 |
| May 12, 2026 | 1,850.00 | 1,850.00 | 1,723.00 | 1,765.00 | 1,765.00 | -4.95% | 59,500 |
| May 11, 2026 | 1,840.00 | 1,864.00 | 1,761.00 | 1,857.00 | 1,857.00 | 3.17% | 97,100 |
| May 8, 2026 | 1,680.00 | 1,959.00 | 1,680.00 | 1,800.00 | 1,800.00 | 11.73% | 277,100 |
| May 7, 2026 | 1,476.00 | 1,611.00 | 1,476.00 | 1,611.00 | 1,611.00 | 8.12% | 35,500 |
| May 1, 2026 | 1,471.00 | 1,490.00 | 1,470.00 | 1,490.00 | 1,490.00 | 0.74% | 9,600 |
| Apr 30, 2026 | 1,479.00 | 1,479.00 | 1,458.00 | 1,479.00 | 1,479.00 | 0.61% | 4,000 |
| Apr 28, 2026 | 1,460.00 | 1,470.00 | 1,456.00 | 1,470.00 | 1,470.00 | 0.20% | 8,000 |
| Apr 27, 2026 | 1,480.00 | 1,480.00 | 1,460.00 | 1,467.00 | 1,467.00 | -0.14% | 8,700 |
| Apr 24, 2026 | 1,468.00 | 1,469.00 | 1,457.00 | 1,469.00 | 1,469.00 | 0.07% | 3,100 |
| Apr 23, 2026 | 1,467.00 | 1,469.00 | 1,445.00 | 1,468.00 | 1,468.00 | -0.14% | 8,800 |
| Apr 22, 2026 | 1,470.00 | 1,470.00 | 1,458.00 | 1,470.00 | 1,470.00 | 0.07% | 10,200 |
| Apr 21, 2026 | 1,450.00 | 1,477.00 | 1,450.00 | 1,469.00 | 1,469.00 | 1.38% | 3,900 |
| Apr 20, 2026 | 1,447.00 | 1,472.00 | 1,446.00 | 1,449.00 | 1,449.00 | -0.14% | 8,500 |
| Apr 17, 2026 | 1,464.00 | 1,477.00 | 1,443.00 | 1,451.00 | 1,451.00 | -0.62% | 2,300 |
| Apr 16, 2026 | 1,458.00 | 1,472.00 | 1,427.00 | 1,460.00 | 1,460.00 | 0.21% | 12,600 |
| Apr 15, 2026 | 1,456.00 | 1,457.00 | 1,446.00 | 1,457.00 | 1,457.00 | 1.18% | 6,100 |
| Apr 14, 2026 | 1,445.00 | 1,446.00 | 1,425.00 | 1,440.00 | 1,440.00 | 1.27% | 12,300 |
| Apr 13, 2026 | 1,430.00 | 1,437.00 | 1,422.00 | 1,422.00 | 1,422.00 | 0.07% | 5,900 |
| Apr 10, 2026 | 1,434.00 | 1,448.00 | 1,420.00 | 1,421.00 | 1,421.00 | -0.91% | 8,500 |
| Apr 9, 2026 | 1,494.00 | 1,500.00 | 1,434.00 | 1,434.00 | 1,434.00 | - | 26,000 |
| Apr 8, 2026 | 1,421.00 | 1,436.00 | 1,420.00 | 1,434.00 | 1,434.00 | 1.06% | 6,000 |
| Apr 7, 2026 | 1,420.00 | 1,435.00 | 1,418.00 | 1,419.00 | 1,419.00 | -0.56% | 1,700 |
| Apr 6, 2026 | 1,421.00 | 1,427.00 | 1,410.00 | 1,427.00 | 1,427.00 | 0.56% | 3,800 |
| Apr 3, 2026 | 1,400.00 | 1,419.00 | 1,400.00 | 1,419.00 | 1,419.00 | 1.36% | 4,800 |
| Apr 2, 2026 | 1,414.00 | 1,429.00 | 1,396.00 | 1,400.00 | 1,400.00 | -1.06% | 5,700 |
| Apr 1, 2026 | 1,407.00 | 1,420.00 | 1,406.00 | 1,415.00 | 1,415.00 | 1.36% | 2,000 |
| Mar 31, 2026 | 1,400.00 | 1,403.00 | 1,390.00 | 1,396.00 | 1,396.00 | -0.85% | 4,400 |
| Mar 30, 2026 | 1,403.00 | 1,408.00 | 1,391.00 | 1,408.00 | 1,408.00 | -0.49% | 2,700 |
| Mar 27, 2026 | 1,415.00 | 1,415.00 | 1,414.00 | 1,415.00 | 1,415.00 | - | 2,400 |
| Mar 26, 2026 | 1,408.00 | 1,415.00 | 1,408.00 | 1,415.00 | 1,415.00 | -0.21% | 2,200 |
| Mar 25, 2026 | 1,424.00 | 1,424.00 | 1,398.00 | 1,418.00 | 1,418.00 | -0.14% | 4,500 |
| Mar 24, 2026 | 1,420.00 | 1,428.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1.07% | 800 |
| Mar 23, 2026 | 1,400.00 | 1,406.00 | 1,379.00 | 1,405.00 | 1,405.00 | -0.35% | 7,000 |
| Mar 19, 2026 | 1,410.00 | 1,410.00 | 1,395.00 | 1,410.00 | 1,410.00 | -0.28% | 10,800 |
| Mar 18, 2026 | 1,442.00 | 1,443.00 | 1,413.00 | 1,414.00 | 1,414.00 | 0.14% | 6,400 |
| Mar 17, 2026 | 1,416.00 | 1,448.00 | 1,412.00 | 1,412.00 | 1,412.00 | 0.14% | 7,900 |
| Mar 16, 2026 | 1,393.00 | 1,412.00 | 1,337.00 | 1,410.00 | 1,410.00 | 1.22% | 9,400 |
| Mar 13, 2026 | 1,414.00 | 1,430.00 | 1,391.00 | 1,393.00 | 1,393.00 | -2.38% | 9,100 |
| Mar 12, 2026 | 1,409.00 | 1,431.00 | 1,409.00 | 1,427.00 | 1,427.00 | 0.78% | 2,800 |
| Mar 11, 2026 | 1,460.00 | 1,460.00 | 1,416.00 | 1,416.00 | 1,416.00 | -1.32% | 4,100 |
| Mar 10, 2026 | 1,449.00 | 1,450.00 | 1,435.00 | 1,435.00 | 1,435.00 | 0.49% | 1,800 |
| Mar 9, 2026 | 1,418.00 | 1,428.00 | 1,402.00 | 1,428.00 | 1,428.00 | -2.19% | 5,400 |
| Mar 6, 2026 | 1,438.00 | 1,460.00 | 1,429.00 | 1,460.00 | 1,460.00 | 3.11% | 4,400 |
| Mar 5, 2026 | 1,418.00 | 1,439.00 | 1,416.00 | 1,416.00 | 1,416.00 | 2.02% | 4,400 |