Quest Co., Ltd. (TYO:2332)
Japan
· Delayed Price · Currency is JPY 1,867.00
+72.00 (4.01%)
Apr 28, 2026, 3:30 PM JST
Quest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,805.00 | 1,878.00 | 1,803.00 | 1,867.00 | 1,867.00 | 4.01% | 27,500 |
| Apr 27, 2026 | 1,760.00 | 1,818.00 | 1,760.00 | 1,795.00 | 1,795.00 | 1.99% | 17,600 |
| Apr 24, 2026 | 1,734.00 | 1,825.00 | 1,704.00 | 1,760.00 | 1,760.00 | 2.62% | 35,900 |
| Apr 23, 2026 | 1,802.00 | 1,833.00 | 1,701.00 | 1,715.00 | 1,715.00 | -4.67% | 27,500 |
| Apr 22, 2026 | 1,764.00 | 1,799.00 | 1,741.00 | 1,799.00 | 1,799.00 | 2.22% | 16,500 |
| Apr 21, 2026 | 1,746.00 | 1,806.00 | 1,721.00 | 1,760.00 | 1,760.00 | 0.69% | 26,600 |
| Apr 20, 2026 | 1,740.00 | 1,779.00 | 1,736.00 | 1,748.00 | 1,748.00 | -1.13% | 17,200 |
| Apr 17, 2026 | 1,784.00 | 1,793.00 | 1,752.00 | 1,768.00 | 1,768.00 | -0.56% | 30,100 |
| Apr 16, 2026 | 1,850.00 | 1,850.00 | 1,775.00 | 1,778.00 | 1,778.00 | -3.32% | 47,300 |
| Apr 15, 2026 | 1,815.00 | 1,850.00 | 1,756.00 | 1,839.00 | 1,839.00 | -0.86% | 102,000 |
| Apr 14, 2026 | 1,896.00 | 2,165.00 | 1,796.00 | 1,855.00 | 1,855.00 | 4.15% | 791,300 |
| Apr 13, 2026 | 1,570.00 | 1,791.00 | 1,570.00 | 1,781.00 | 1,781.00 | 13.30% | 80,900 |
| Apr 10, 2026 | 1,536.00 | 1,584.00 | 1,522.00 | 1,572.00 | 1,572.00 | 3.49% | 20,800 |
| Apr 9, 2026 | 1,532.00 | 1,540.00 | 1,519.00 | 1,519.00 | 1,519.00 | -0.85% | 4,100 |
| Apr 8, 2026 | 1,519.00 | 1,532.00 | 1,510.00 | 1,532.00 | 1,532.00 | 2.82% | 6,600 |
| Apr 7, 2026 | 1,490.00 | 1,512.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0.27% | 2,900 |
| Apr 6, 2026 | 1,491.00 | 1,509.00 | 1,483.00 | 1,486.00 | 1,486.00 | -0.40% | 7,500 |
| Apr 3, 2026 | 1,496.00 | 1,514.00 | 1,490.00 | 1,492.00 | 1,492.00 | -0.27% | 3,600 |
| Apr 2, 2026 | 1,522.00 | 1,550.00 | 1,493.00 | 1,496.00 | 1,496.00 | -1.12% | 14,100 |
| Apr 1, 2026 | 1,478.00 | 1,520.00 | 1,478.00 | 1,513.00 | 1,513.00 | 2.86% | 9,000 |
| Mar 31, 2026 | 1,481.00 | 1,514.00 | 1,460.00 | 1,471.00 | 1,471.00 | -1.14% | 21,100 |
| Mar 30, 2026 | 1,485.00 | 1,495.00 | 1,469.00 | 1,488.00 | 1,488.00 | -6.59% | 22,700 |
| Mar 27, 2026 | 1,591.00 | 1,610.00 | 1,590.00 | 1,593.00 | 1,538.00 | -0.38% | 16,300 |
| Mar 26, 2026 | 1,620.00 | 1,620.00 | 1,593.00 | 1,599.00 | 1,543.79 | -0.56% | 4,700 |
| Mar 25, 2026 | 1,616.00 | 1,617.00 | 1,592.00 | 1,608.00 | 1,552.48 | 2.03% | 19,400 |
| Mar 24, 2026 | 1,600.00 | 1,600.00 | 1,556.00 | 1,576.00 | 1,521.59 | 4.37% | 12,600 |
| Mar 23, 2026 | 1,550.00 | 1,553.00 | 1,510.00 | 1,510.00 | 1,457.87 | -3.51% | 24,900 |
| Mar 19, 2026 | 1,586.00 | 1,592.00 | 1,565.00 | 1,565.00 | 1,510.97 | -2.98% | 6,800 |
| Mar 18, 2026 | 1,582.00 | 1,616.00 | 1,582.00 | 1,613.00 | 1,557.31 | 2.09% | 9,200 |
| Mar 17, 2026 | 1,603.00 | 1,603.00 | 1,572.00 | 1,580.00 | 1,525.45 | 0.83% | 10,000 |
| Mar 16, 2026 | 1,570.00 | 1,582.00 | 1,560.00 | 1,567.00 | 1,512.90 | -0.32% | 9,200 |
| Mar 13, 2026 | 1,576.00 | 1,591.00 | 1,569.00 | 1,572.00 | 1,517.73 | -1.26% | 20,100 |
| Mar 12, 2026 | 1,648.00 | 1,648.00 | 1,585.00 | 1,592.00 | 1,537.03 | -2.15% | 11,300 |
| Mar 11, 2026 | 1,641.00 | 1,654.00 | 1,623.00 | 1,627.00 | 1,570.83 | -0.18% | 16,600 |
| Mar 10, 2026 | 1,648.00 | 1,648.00 | 1,610.00 | 1,630.00 | 1,573.72 | 1.37% | 15,900 |
| Mar 9, 2026 | 1,602.00 | 1,621.00 | 1,577.00 | 1,608.00 | 1,552.48 | -4.34% | 23,400 |
| Mar 6, 2026 | 1,645.00 | 1,681.00 | 1,645.00 | 1,681.00 | 1,622.96 | 1.27% | 16,700 |
| Mar 5, 2026 | 1,637.00 | 1,684.00 | 1,637.00 | 1,660.00 | 1,602.69 | 4.08% | 24,200 |
| Mar 4, 2026 | 1,652.00 | 1,654.00 | 1,577.00 | 1,595.00 | 1,539.93 | -5.17% | 51,700 |
| Mar 3, 2026 | 1,731.00 | 1,731.00 | 1,680.00 | 1,682.00 | 1,623.93 | -2.77% | 14,400 |
| Mar 2, 2026 | 1,760.00 | 1,766.00 | 1,716.00 | 1,730.00 | 1,670.27 | -3.35% | 20,900 |
| Feb 27, 2026 | 1,777.00 | 1,805.00 | 1,765.00 | 1,790.00 | 1,728.20 | 0.73% | 11,400 |
| Feb 26, 2026 | 1,733.00 | 1,777.00 | 1,733.00 | 1,777.00 | 1,715.65 | 2.54% | 8,700 |
| Feb 25, 2026 | 1,735.00 | 1,767.00 | 1,720.00 | 1,733.00 | 1,673.17 | 0.35% | 20,200 |
| Feb 24, 2026 | 1,743.00 | 1,743.00 | 1,699.00 | 1,727.00 | 1,667.37 | -1.71% | 35,800 |
| Feb 20, 2026 | 1,770.00 | 1,797.00 | 1,757.00 | 1,757.00 | 1,696.34 | -0.51% | 20,800 |
| Feb 19, 2026 | 1,715.00 | 1,769.00 | 1,715.00 | 1,766.00 | 1,705.03 | 3.15% | 20,800 |
| Feb 18, 2026 | 1,735.00 | 1,735.00 | 1,681.00 | 1,712.00 | 1,652.89 | -0.98% | 21,500 |
| Feb 17, 2026 | 1,745.00 | 1,753.00 | 1,716.00 | 1,729.00 | 1,669.30 | -0.58% | 15,200 |
| Feb 16, 2026 | 1,777.00 | 1,777.00 | 1,674.00 | 1,739.00 | 1,678.96 | -7.10% | 94,000 |
| Feb 13, 2026 | 1,899.00 | 1,938.00 | 1,857.00 | 1,872.00 | 1,807.37 | -1.42% | 59,900 |
| Feb 12, 2026 | 1,786.00 | 1,900.00 | 1,786.00 | 1,899.00 | 1,833.44 | 6.57% | 50,800 |
| Feb 10, 2026 | 1,783.00 | 1,809.00 | 1,759.00 | 1,782.00 | 1,720.47 | 0.62% | 19,500 |
| Feb 9, 2026 | 1,869.00 | 1,869.00 | 1,756.00 | 1,771.00 | 1,709.85 | -1.88% | 30,600 |
| Feb 6, 2026 | 1,800.00 | 1,816.00 | 1,756.00 | 1,805.00 | 1,742.68 | -1.04% | 39,400 |
| Feb 5, 2026 | 1,825.00 | 1,840.00 | 1,819.00 | 1,824.00 | 1,761.02 | -0.38% | 12,700 |
| Feb 4, 2026 | 1,855.00 | 1,855.00 | 1,810.00 | 1,831.00 | 1,767.78 | -1.29% | 17,200 |
| Feb 3, 2026 | 1,835.00 | 1,874.00 | 1,835.00 | 1,855.00 | 1,790.95 | 1.42% | 13,200 |
| Feb 2, 2026 | 1,889.00 | 1,894.00 | 1,820.00 | 1,829.00 | 1,765.85 | -2.97% | 29,800 |
| Jan 30, 2026 | 1,930.00 | 1,934.00 | 1,830.00 | 1,885.00 | 1,819.92 | -2.08% | 40,000 |
| Jan 29, 2026 | 1,913.00 | 1,925.00 | 1,773.00 | 1,925.00 | 1,858.54 | 1.74% | 99,900 |
| Jan 28, 2026 | 2,012.00 | 2,019.00 | 1,862.00 | 1,892.00 | 1,826.68 | -7.62% | 129,600 |
| Jan 27, 2026 | 2,013.00 | 2,080.00 | 1,920.00 | 2,048.00 | 1,977.29 | 1.39% | 218,500 |
| Jan 26, 2026 | 1,850.00 | 2,105.00 | 1,810.00 | 2,020.00 | 1,950.26 | 9.25% | 392,100 |
| Jan 23, 2026 | 1,900.00 | 1,951.00 | 1,760.00 | 1,849.00 | 1,785.16 | 10.65% | 451,600 |
| Jan 22, 2026 | 1,660.00 | 1,671.00 | 1,651.00 | 1,671.00 | 1,613.31 | 1.52% | 14,500 |
| Jan 21, 2026 | 1,639.00 | 1,646.00 | 1,627.00 | 1,646.00 | 1,589.17 | -0.30% | 4,200 |
| Jan 20, 2026 | 1,648.00 | 1,659.00 | 1,634.00 | 1,651.00 | 1,594.00 | 0.79% | 4,900 |
| Jan 19, 2026 | 1,648.00 | 1,649.00 | 1,626.00 | 1,638.00 | 1,581.45 | - | 3,500 |
| Jan 16, 2026 | 1,653.00 | 1,653.00 | 1,626.00 | 1,638.00 | 1,581.45 | -1.09% | 10,500 |
| Jan 15, 2026 | 1,645.00 | 1,656.00 | 1,645.00 | 1,656.00 | 1,598.82 | 0.67% | 4,800 |
| Jan 14, 2026 | 1,636.00 | 1,662.00 | 1,636.00 | 1,645.00 | 1,588.20 | 0.55% | 17,700 |
| Jan 13, 2026 | 1,644.00 | 1,645.00 | 1,624.00 | 1,636.00 | 1,579.52 | 0.55% | 10,200 |
| Jan 9, 2026 | 1,649.00 | 1,649.00 | 1,625.00 | 1,627.00 | 1,570.83 | -0.49% | 7,400 |
| Jan 8, 2026 | 1,614.00 | 1,687.00 | 1,587.00 | 1,635.00 | 1,578.55 | 1.55% | 50,500 |
| Jan 7, 2026 | 1,598.00 | 1,619.00 | 1,595.00 | 1,610.00 | 1,554.41 | 0.94% | 4,100 |
| Jan 6, 2026 | 1,593.00 | 1,603.00 | 1,592.00 | 1,595.00 | 1,539.93 | 0.13% | 3,700 |
| Jan 5, 2026 | 1,610.00 | 1,630.00 | 1,504.00 | 1,593.00 | 1,538.00 | -0.99% | 27,200 |
| Dec 30, 2025 | 1,630.00 | 1,630.00 | 1,606.00 | 1,609.00 | 1,553.45 | 0.19% | 1,100 |
| Dec 29, 2025 | 1,617.00 | 1,617.00 | 1,601.00 | 1,606.00 | 1,550.55 | -0.56% | 1,300 |
| Dec 26, 2025 | 1,622.00 | 1,622.00 | 1,593.00 | 1,615.00 | 1,559.24 | 0.56% | 4,800 |
| Dec 25, 2025 | 1,578.00 | 1,610.00 | 1,577.00 | 1,606.00 | 1,550.55 | 2.75% | 12,200 |
| Dec 24, 2025 | 1,552.00 | 1,563.00 | 1,542.00 | 1,563.00 | 1,509.04 | 0.71% | 8,900 |
| Dec 23, 2025 | 1,543.00 | 1,552.00 | 1,540.00 | 1,552.00 | 1,498.42 | 0.58% | 3,500 |
| Dec 22, 2025 | 1,561.00 | 1,561.00 | 1,542.00 | 1,543.00 | 1,489.73 | -0.64% | 5,100 |
| Dec 19, 2025 | 1,556.00 | 1,557.00 | 1,546.00 | 1,553.00 | 1,499.38 | 0.06% | 2,800 |
| Dec 18, 2025 | 1,562.00 | 1,562.00 | 1,541.00 | 1,552.00 | 1,498.42 | -0.83% | 1,800 |
| Dec 17, 2025 | 1,557.00 | 1,570.00 | 1,557.00 | 1,565.00 | 1,510.97 | 0.06% | 1,900 |
| Dec 16, 2025 | 1,569.00 | 1,585.00 | 1,564.00 | 1,564.00 | 1,510.00 | -0.19% | 2,600 |
| Dec 15, 2025 | 1,567.00 | 1,582.00 | 1,564.00 | 1,567.00 | 1,512.90 | 0.38% | 900 |
| Dec 12, 2025 | 1,573.00 | 1,586.00 | 1,561.00 | 1,561.00 | 1,507.10 | -0.76% | 1,800 |
| Dec 11, 2025 | 1,593.00 | 1,593.00 | 1,565.00 | 1,573.00 | 1,518.69 | -1.26% | 2,900 |
| Dec 10, 2025 | 1,584.00 | 1,593.00 | 1,575.00 | 1,593.00 | 1,538.00 | 0.95% | 3,500 |
| Dec 9, 2025 | 1,578.00 | 1,578.00 | 1,564.00 | 1,578.00 | 1,523.52 | 2.07% | 11,700 |
| Dec 8, 2025 | 1,535.00 | 1,547.00 | 1,530.00 | 1,546.00 | 1,492.62 | 0.26% | 4,100 |
| Dec 5, 2025 | 1,533.00 | 1,542.00 | 1,531.00 | 1,542.00 | 1,488.76 | -0.06% | 1,200 |
| Dec 4, 2025 | 1,530.00 | 1,547.00 | 1,530.00 | 1,543.00 | 1,489.73 | 0.85% | 1,500 |
| Dec 3, 2025 | 1,544.00 | 1,550.00 | 1,529.00 | 1,530.00 | 1,477.18 | -1.10% | 3,300 |
| Dec 2, 2025 | 1,540.00 | 1,553.00 | 1,540.00 | 1,547.00 | 1,493.59 | -0.64% | 3,100 |
| Dec 1, 2025 | 1,569.00 | 1,569.00 | 1,550.00 | 1,557.00 | 1,503.24 | -0.38% | 2,000 |