Quest Co., Ltd. (TYO:2332)
Japan
· Delayed Price · Currency is JPY 1,630.00
+22.00 (1.37%)
At close: Mar 10, 2026
Quest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,648.00 | 1,648.00 | 1,610.00 | 1,630.00 | 1,630.00 | 1.37% | 15,900 |
| Mar 9, 2026 | 1,602.00 | 1,621.00 | 1,577.00 | 1,608.00 | 1,608.00 | -4.34% | 23,400 |
| Mar 6, 2026 | 1,645.00 | 1,681.00 | 1,645.00 | 1,681.00 | 1,681.00 | 1.27% | 16,700 |
| Mar 5, 2026 | 1,637.00 | 1,684.00 | 1,637.00 | 1,660.00 | 1,660.00 | 4.08% | 24,200 |
| Mar 4, 2026 | 1,652.00 | 1,654.00 | 1,577.00 | 1,595.00 | 1,595.00 | -5.17% | 51,700 |
| Mar 3, 2026 | 1,731.00 | 1,731.00 | 1,680.00 | 1,682.00 | 1,682.00 | -2.77% | 14,400 |
| Mar 2, 2026 | 1,760.00 | 1,766.00 | 1,716.00 | 1,730.00 | 1,730.00 | -3.35% | 20,900 |
| Feb 27, 2026 | 1,777.00 | 1,805.00 | 1,765.00 | 1,790.00 | 1,790.00 | 0.73% | 11,400 |
| Feb 26, 2026 | 1,733.00 | 1,777.00 | 1,733.00 | 1,777.00 | 1,777.00 | 2.54% | 8,700 |
| Feb 25, 2026 | 1,735.00 | 1,767.00 | 1,720.00 | 1,733.00 | 1,733.00 | 0.35% | 20,200 |
| Feb 24, 2026 | 1,743.00 | 1,743.00 | 1,699.00 | 1,727.00 | 1,727.00 | -1.71% | 35,800 |
| Feb 20, 2026 | 1,770.00 | 1,797.00 | 1,757.00 | 1,757.00 | 1,757.00 | -0.51% | 20,800 |
| Feb 19, 2026 | 1,715.00 | 1,769.00 | 1,715.00 | 1,766.00 | 1,766.00 | 3.15% | 20,800 |
| Feb 18, 2026 | 1,735.00 | 1,735.00 | 1,681.00 | 1,712.00 | 1,712.00 | -0.98% | 21,500 |
| Feb 17, 2026 | 1,745.00 | 1,753.00 | 1,716.00 | 1,729.00 | 1,729.00 | -0.58% | 15,200 |
| Feb 16, 2026 | 1,777.00 | 1,777.00 | 1,674.00 | 1,739.00 | 1,739.00 | -7.10% | 94,000 |
| Feb 13, 2026 | 1,899.00 | 1,938.00 | 1,857.00 | 1,872.00 | 1,872.00 | -1.42% | 59,900 |
| Feb 12, 2026 | 1,786.00 | 1,900.00 | 1,786.00 | 1,899.00 | 1,899.00 | 6.57% | 50,800 |
| Feb 10, 2026 | 1,783.00 | 1,809.00 | 1,759.00 | 1,782.00 | 1,782.00 | 0.62% | 19,500 |
| Feb 9, 2026 | 1,869.00 | 1,869.00 | 1,756.00 | 1,771.00 | 1,771.00 | -1.88% | 30,600 |
| Feb 6, 2026 | 1,800.00 | 1,816.00 | 1,756.00 | 1,805.00 | 1,805.00 | -1.04% | 39,400 |
| Feb 5, 2026 | 1,825.00 | 1,840.00 | 1,819.00 | 1,824.00 | 1,824.00 | -0.38% | 12,700 |
| Feb 4, 2026 | 1,855.00 | 1,855.00 | 1,810.00 | 1,831.00 | 1,831.00 | -1.29% | 17,200 |
| Feb 3, 2026 | 1,835.00 | 1,874.00 | 1,835.00 | 1,855.00 | 1,855.00 | 1.42% | 13,200 |
| Feb 2, 2026 | 1,889.00 | 1,894.00 | 1,820.00 | 1,829.00 | 1,829.00 | -2.97% | 29,800 |
| Jan 30, 2026 | 1,930.00 | 1,934.00 | 1,830.00 | 1,885.00 | 1,885.00 | -2.08% | 40,000 |
| Jan 29, 2026 | 1,913.00 | 1,925.00 | 1,773.00 | 1,925.00 | 1,925.00 | 1.74% | 99,900 |
| Jan 28, 2026 | 2,012.00 | 2,019.00 | 1,862.00 | 1,892.00 | 1,892.00 | -7.62% | 129,600 |
| Jan 27, 2026 | 2,013.00 | 2,080.00 | 1,920.00 | 2,048.00 | 2,048.00 | 1.39% | 218,500 |
| Jan 26, 2026 | 1,850.00 | 2,105.00 | 1,810.00 | 2,020.00 | 2,020.00 | 9.25% | 392,100 |
| Jan 23, 2026 | 1,900.00 | 1,951.00 | 1,760.00 | 1,849.00 | 1,849.00 | 10.65% | 451,600 |
| Jan 22, 2026 | 1,660.00 | 1,671.00 | 1,651.00 | 1,671.00 | 1,671.00 | 1.52% | 14,500 |
| Jan 21, 2026 | 1,639.00 | 1,646.00 | 1,627.00 | 1,646.00 | 1,646.00 | -0.30% | 4,200 |
| Jan 20, 2026 | 1,648.00 | 1,659.00 | 1,634.00 | 1,651.00 | 1,651.00 | 0.79% | 4,900 |
| Jan 19, 2026 | 1,648.00 | 1,649.00 | 1,626.00 | 1,638.00 | 1,638.00 | - | 3,500 |
| Jan 16, 2026 | 1,653.00 | 1,653.00 | 1,626.00 | 1,638.00 | 1,638.00 | -1.09% | 10,500 |
| Jan 15, 2026 | 1,645.00 | 1,656.00 | 1,645.00 | 1,656.00 | 1,656.00 | 0.67% | 4,800 |
| Jan 14, 2026 | 1,636.00 | 1,662.00 | 1,636.00 | 1,645.00 | 1,645.00 | 0.55% | 17,700 |
| Jan 13, 2026 | 1,644.00 | 1,645.00 | 1,624.00 | 1,636.00 | 1,636.00 | 0.55% | 10,200 |
| Jan 9, 2026 | 1,649.00 | 1,649.00 | 1,625.00 | 1,627.00 | 1,627.00 | -0.49% | 7,400 |
| Jan 8, 2026 | 1,614.00 | 1,687.00 | 1,587.00 | 1,635.00 | 1,635.00 | 1.55% | 50,500 |
| Jan 7, 2026 | 1,598.00 | 1,619.00 | 1,595.00 | 1,610.00 | 1,610.00 | 0.94% | 4,100 |
| Jan 6, 2026 | 1,593.00 | 1,603.00 | 1,592.00 | 1,595.00 | 1,595.00 | 0.13% | 3,700 |
| Jan 5, 2026 | 1,610.00 | 1,630.00 | 1,504.00 | 1,593.00 | 1,593.00 | -0.99% | 27,200 |
| Dec 30, 2025 | 1,630.00 | 1,630.00 | 1,606.00 | 1,609.00 | 1,609.00 | 0.19% | 1,100 |
| Dec 29, 2025 | 1,617.00 | 1,617.00 | 1,601.00 | 1,606.00 | 1,606.00 | -0.56% | 1,300 |
| Dec 26, 2025 | 1,622.00 | 1,622.00 | 1,593.00 | 1,615.00 | 1,615.00 | 0.56% | 4,800 |
| Dec 25, 2025 | 1,578.00 | 1,610.00 | 1,577.00 | 1,606.00 | 1,606.00 | 2.75% | 12,200 |
| Dec 24, 2025 | 1,552.00 | 1,563.00 | 1,542.00 | 1,563.00 | 1,563.00 | 0.71% | 8,900 |
| Dec 23, 2025 | 1,543.00 | 1,552.00 | 1,540.00 | 1,552.00 | 1,552.00 | 0.58% | 3,500 |
| Dec 22, 2025 | 1,561.00 | 1,561.00 | 1,542.00 | 1,543.00 | 1,543.00 | -0.64% | 5,100 |
| Dec 19, 2025 | 1,556.00 | 1,557.00 | 1,546.00 | 1,553.00 | 1,553.00 | 0.06% | 2,800 |
| Dec 18, 2025 | 1,562.00 | 1,562.00 | 1,541.00 | 1,552.00 | 1,552.00 | -0.83% | 1,800 |
| Dec 17, 2025 | 1,557.00 | 1,570.00 | 1,557.00 | 1,565.00 | 1,565.00 | 0.06% | 1,900 |
| Dec 16, 2025 | 1,569.00 | 1,585.00 | 1,564.00 | 1,564.00 | 1,564.00 | -0.19% | 2,600 |
| Dec 15, 2025 | 1,567.00 | 1,582.00 | 1,564.00 | 1,567.00 | 1,567.00 | 0.38% | 900 |
| Dec 12, 2025 | 1,573.00 | 1,586.00 | 1,561.00 | 1,561.00 | 1,561.00 | -0.76% | 1,800 |
| Dec 11, 2025 | 1,593.00 | 1,593.00 | 1,565.00 | 1,573.00 | 1,573.00 | -1.26% | 2,900 |
| Dec 10, 2025 | 1,584.00 | 1,593.00 | 1,575.00 | 1,593.00 | 1,593.00 | 0.95% | 3,500 |
| Dec 9, 2025 | 1,578.00 | 1,578.00 | 1,564.00 | 1,578.00 | 1,578.00 | 2.07% | 11,700 |
| Dec 8, 2025 | 1,535.00 | 1,547.00 | 1,530.00 | 1,546.00 | 1,546.00 | 0.26% | 4,100 |
| Dec 5, 2025 | 1,533.00 | 1,542.00 | 1,531.00 | 1,542.00 | 1,542.00 | -0.06% | 1,200 |
| Dec 4, 2025 | 1,530.00 | 1,547.00 | 1,530.00 | 1,543.00 | 1,543.00 | 0.85% | 1,500 |
| Dec 3, 2025 | 1,544.00 | 1,550.00 | 1,529.00 | 1,530.00 | 1,530.00 | -1.10% | 3,300 |
| Dec 2, 2025 | 1,540.00 | 1,553.00 | 1,540.00 | 1,547.00 | 1,547.00 | -0.64% | 3,100 |
| Dec 1, 2025 | 1,569.00 | 1,569.00 | 1,550.00 | 1,557.00 | 1,557.00 | -0.38% | 2,000 |
| Nov 28, 2025 | 1,549.00 | 1,569.00 | 1,545.00 | 1,563.00 | 1,563.00 | 1.56% | 5,500 |
| Nov 27, 2025 | 1,540.00 | 1,550.00 | 1,539.00 | 1,539.00 | 1,539.00 | 0.33% | 2,200 |
| Nov 26, 2025 | 1,527.00 | 1,544.00 | 1,527.00 | 1,534.00 | 1,534.00 | -0.13% | 1,900 |
| Nov 25, 2025 | 1,587.00 | 1,587.00 | 1,531.00 | 1,536.00 | 1,536.00 | -1.66% | 6,900 |
| Nov 21, 2025 | 1,534.00 | 1,562.00 | 1,534.00 | 1,562.00 | 1,562.00 | 1.23% | 2,100 |
| Nov 20, 2025 | 1,547.00 | 1,555.00 | 1,535.00 | 1,543.00 | 1,543.00 | -0.19% | 4,400 |
| Nov 19, 2025 | 1,546.00 | 1,561.00 | 1,525.00 | 1,546.00 | 1,546.00 | -0.39% | 4,100 |
| Nov 18, 2025 | 1,526.00 | 1,559.00 | 1,518.00 | 1,552.00 | 1,552.00 | 0.65% | 7,600 |
| Nov 17, 2025 | 1,545.00 | 1,587.00 | 1,531.00 | 1,542.00 | 1,542.00 | -5.11% | 21,400 |
| Nov 14, 2025 | 1,621.00 | 1,637.00 | 1,614.00 | 1,625.00 | 1,625.00 | -1.46% | 6,500 |
| Nov 13, 2025 | 1,625.00 | 1,649.00 | 1,625.00 | 1,649.00 | 1,649.00 | 1.48% | 5,200 |
| Nov 12, 2025 | 1,635.00 | 1,650.00 | 1,625.00 | 1,625.00 | 1,625.00 | -0.43% | 4,400 |
| Nov 11, 2025 | 1,610.00 | 1,647.00 | 1,610.00 | 1,632.00 | 1,632.00 | 1.37% | 7,900 |
| Nov 10, 2025 | 1,580.00 | 1,645.00 | 1,580.00 | 1,610.00 | 1,610.00 | 1.71% | 10,900 |
| Nov 7, 2025 | 1,593.00 | 1,595.00 | 1,567.00 | 1,583.00 | 1,583.00 | -0.31% | 5,400 |
| Nov 6, 2025 | 1,586.00 | 1,588.00 | 1,565.00 | 1,588.00 | 1,588.00 | 1.86% | 2,500 |
| Nov 5, 2025 | 1,609.00 | 1,609.00 | 1,521.00 | 1,559.00 | 1,559.00 | -2.99% | 15,500 |
| Nov 4, 2025 | 1,649.00 | 1,649.00 | 1,606.00 | 1,607.00 | 1,607.00 | -1.83% | 6,900 |
| Oct 31, 2025 | 1,599.00 | 1,654.00 | 1,599.00 | 1,637.00 | 1,637.00 | 2.38% | 21,600 |
| Oct 30, 2025 | 1,560.00 | 1,599.00 | 1,559.00 | 1,599.00 | 1,599.00 | 2.24% | 7,100 |
| Oct 29, 2025 | 1,593.00 | 1,593.00 | 1,543.00 | 1,564.00 | 1,564.00 | -1.01% | 8,700 |
| Oct 28, 2025 | 1,600.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,580.00 | -2.53% | 6,600 |
| Oct 27, 2025 | 1,619.00 | 1,641.00 | 1,600.00 | 1,621.00 | 1,621.00 | 1.25% | 15,600 |
| Oct 24, 2025 | 1,594.00 | 1,623.00 | 1,574.00 | 1,601.00 | 1,601.00 | 1.14% | 17,800 |
| Oct 23, 2025 | 1,562.00 | 1,583.00 | 1,550.00 | 1,583.00 | 1,583.00 | 0.64% | 2,400 |
| Oct 22, 2025 | 1,557.00 | 1,584.00 | 1,553.00 | 1,573.00 | 1,573.00 | 1.88% | 4,900 |
| Oct 21, 2025 | 1,573.00 | 1,583.00 | 1,540.00 | 1,544.00 | 1,544.00 | -1.59% | 4,000 |
| Oct 20, 2025 | 1,545.00 | 1,569.00 | 1,545.00 | 1,569.00 | 1,569.00 | 2.08% | 4,800 |
| Oct 17, 2025 | 1,538.00 | 1,540.00 | 1,531.00 | 1,537.00 | 1,537.00 | -0.97% | 4,100 |
| Oct 16, 2025 | 1,567.00 | 1,575.00 | 1,527.00 | 1,552.00 | 1,552.00 | -1.46% | 6,200 |
| Oct 15, 2025 | 1,540.00 | 1,575.00 | 1,536.00 | 1,575.00 | 1,575.00 | 3.01% | 5,300 |
| Oct 14, 2025 | 1,541.00 | 1,550.00 | 1,515.00 | 1,529.00 | 1,529.00 | -3.04% | 16,700 |
| Oct 10, 2025 | 1,616.00 | 1,616.00 | 1,566.00 | 1,577.00 | 1,577.00 | -1.44% | 9,600 |
| Oct 9, 2025 | 1,647.00 | 1,647.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.84% | 19,000 |