Quantum Solutions Co.,Ltd. (TYO:2338)
Japan
· Delayed Price · Currency is JPY 130.00
+18.00 (16.07%)
At close: Mar 10, 2026
Quantum Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 115.00 | 139.00 | 110.00 | 130.00 | 130.00 | 16.07% | 4,430,700 |
| Mar 9, 2026 | 114.00 | 114.00 | 104.00 | 112.00 | 112.00 | -4.27% | 1,711,700 |
| Mar 6, 2026 | 152.00 | 153.00 | 113.00 | 117.00 | 117.00 | -7.87% | 7,026,100 |
| Mar 5, 2026 | 107.00 | 127.00 | 105.00 | 127.00 | 127.00 | 30.93% | 7,668,900 |
| Mar 4, 2026 | 99.00 | 103.00 | 93.00 | 97.00 | 97.00 | -4.90% | 1,752,200 |
| Mar 3, 2026 | 105.00 | 136.00 | 100.00 | 102.00 | 102.00 | -0.97% | 8,419,000 |
| Mar 2, 2026 | 94.00 | 111.00 | 93.00 | 103.00 | 103.00 | 9.57% | 2,657,500 |
| Feb 27, 2026 | 97.00 | 99.00 | 91.00 | 94.00 | 94.00 | -5.05% | 2,648,500 |
| Feb 26, 2026 | 109.00 | 118.00 | 93.00 | 99.00 | 99.00 | -6.60% | 3,523,600 |
| Feb 25, 2026 | 110.00 | 114.00 | 96.00 | 106.00 | 106.00 | -3.64% | 1,857,300 |
| Feb 24, 2026 | 123.00 | 125.00 | 103.00 | 110.00 | 110.00 | -9.84% | 848,700 |
| Feb 20, 2026 | 134.00 | 134.00 | 119.00 | 122.00 | 122.00 | -8.96% | 538,700 |
| Feb 19, 2026 | 137.00 | 140.00 | 131.00 | 134.00 | 134.00 | -8.22% | 590,400 |
| Feb 18, 2026 | 135.00 | 146.00 | 130.00 | 146.00 | 146.00 | 8.15% | 701,600 |
| Feb 17, 2026 | 142.00 | 142.00 | 131.00 | 135.00 | 135.00 | -5.59% | 360,000 |
| Feb 16, 2026 | 147.00 | 148.00 | 139.00 | 143.00 | 143.00 | -0.69% | 252,300 |
| Feb 13, 2026 | 165.00 | 166.00 | 141.00 | 144.00 | 144.00 | -14.29% | 674,300 |
| Feb 12, 2026 | 171.00 | 172.00 | 163.00 | 168.00 | 168.00 | -1.75% | 168,400 |
| Feb 10, 2026 | 175.00 | 176.00 | 155.00 | 171.00 | 171.00 | -2.29% | 595,100 |
| Feb 9, 2026 | 200.00 | 200.00 | 164.00 | 175.00 | 175.00 | -7.89% | 851,300 |
| Feb 6, 2026 | 200.00 | 200.00 | 186.00 | 190.00 | 190.00 | -5.94% | 419,200 |
| Feb 5, 2026 | 210.00 | 221.00 | 200.00 | 202.00 | 202.00 | -1.94% | 370,900 |
| Feb 4, 2026 | 218.00 | 219.00 | 201.00 | 206.00 | 206.00 | -8.85% | 449,300 |
| Feb 3, 2026 | 211.00 | 226.00 | 205.00 | 226.00 | 226.00 | 10.24% | 367,100 |
| Feb 2, 2026 | 208.00 | 213.00 | 201.00 | 205.00 | 205.00 | -2.84% | 290,400 |
| Jan 30, 2026 | 228.00 | 228.00 | 208.00 | 211.00 | 211.00 | -0.47% | 292,800 |
| Jan 29, 2026 | 239.00 | 239.00 | 210.00 | 212.00 | 212.00 | -9.40% | 434,900 |
| Jan 28, 2026 | 244.00 | 244.00 | 230.00 | 234.00 | 234.00 | -2.90% | 225,600 |
| Jan 27, 2026 | 245.00 | 246.00 | 234.00 | 241.00 | 241.00 | -0.82% | 295,200 |
| Jan 26, 2026 | 278.00 | 279.00 | 240.00 | 243.00 | 243.00 | -12.59% | 690,000 |
| Jan 23, 2026 | 284.00 | 284.00 | 274.00 | 278.00 | 278.00 | 0.72% | 122,000 |
| Jan 22, 2026 | 285.00 | 287.00 | 272.00 | 276.00 | 276.00 | -5.80% | 255,100 |
| Jan 21, 2026 | 310.00 | 310.00 | 285.00 | 293.00 | 293.00 | -6.39% | 366,400 |
| Jan 20, 2026 | 307.00 | 321.00 | 305.00 | 313.00 | 313.00 | 1.95% | 202,200 |
| Jan 19, 2026 | 331.00 | 331.00 | 305.00 | 307.00 | 307.00 | -8.36% | 331,200 |
| Jan 16, 2026 | 344.00 | 344.00 | 329.00 | 335.00 | 335.00 | -2.62% | 211,500 |
| Jan 15, 2026 | 352.00 | 364.00 | 340.00 | 344.00 | 344.00 | -2.27% | 223,300 |
| Jan 14, 2026 | 340.00 | 368.00 | 333.00 | 352.00 | 352.00 | 3.53% | 253,000 |
| Jan 13, 2026 | 365.00 | 365.00 | 337.00 | 340.00 | 340.00 | -7.36% | 282,900 |
| Jan 9, 2026 | 363.00 | 377.00 | 356.00 | 367.00 | 367.00 | 1.94% | 152,800 |
| Jan 8, 2026 | 366.00 | 366.00 | 353.00 | 360.00 | 360.00 | -0.83% | 174,300 |
| Jan 7, 2026 | 360.00 | 367.00 | 343.00 | 363.00 | 363.00 | 8.04% | 248,500 |
| Jan 6, 2026 | 315.00 | 390.00 | 315.00 | 336.00 | 336.00 | 8.04% | 902,000 |
| Jan 5, 2026 | 340.00 | 346.00 | 306.00 | 311.00 | 311.00 | -8.80% | 647,200 |
| Dec 30, 2025 | 345.00 | 349.00 | 338.00 | 341.00 | 341.00 | -1.16% | 60,700 |
| Dec 29, 2025 | 350.00 | 354.00 | 340.00 | 345.00 | 345.00 | -0.86% | 90,600 |
| Dec 26, 2025 | 346.00 | 356.00 | 344.00 | 348.00 | 348.00 | 0.58% | 116,600 |
| Dec 25, 2025 | 358.00 | 360.00 | 345.00 | 346.00 | 346.00 | -2.26% | 201,000 |
| Dec 24, 2025 | 358.00 | 369.00 | 353.00 | 354.00 | 354.00 | -2.48% | 338,400 |
| Dec 23, 2025 | 365.00 | 370.00 | 358.00 | 363.00 | 363.00 | 0.28% | 60,100 |
| Dec 22, 2025 | 381.00 | 385.00 | 355.00 | 362.00 | 362.00 | -6.22% | 473,300 |
| Dec 19, 2025 | 375.00 | 391.00 | 368.00 | 386.00 | 386.00 | 1.58% | 328,600 |
| Dec 18, 2025 | 377.00 | 391.00 | 373.00 | 380.00 | 380.00 | 0.80% | 157,300 |
| Dec 17, 2025 | 405.00 | 412.00 | 371.00 | 377.00 | 377.00 | -8.05% | 221,200 |
| Dec 16, 2025 | 420.00 | 420.00 | 405.00 | 410.00 | 410.00 | -2.38% | 94,900 |
| Dec 15, 2025 | 415.00 | 434.00 | 405.00 | 420.00 | 420.00 | 0.96% | 147,700 |
| Dec 12, 2025 | 426.00 | 436.00 | 413.00 | 416.00 | 416.00 | -3.26% | 282,800 |
| Dec 11, 2025 | 415.00 | 431.00 | 410.00 | 430.00 | 430.00 | 1.65% | 278,400 |
| Dec 10, 2025 | 392.00 | 431.00 | 380.00 | 423.00 | 423.00 | 7.91% | 412,500 |
| Dec 9, 2025 | 362.00 | 393.00 | 356.00 | 392.00 | 392.00 | 10.42% | 416,300 |
| Dec 8, 2025 | 369.00 | 372.00 | 354.00 | 355.00 | 355.00 | -4.05% | 281,800 |
| Dec 5, 2025 | 375.00 | 376.00 | 353.00 | 370.00 | 370.00 | - | 237,400 |
| Dec 4, 2025 | 386.00 | 392.00 | 352.00 | 370.00 | 370.00 | - | 258,100 |
| Dec 3, 2025 | 391.00 | 406.00 | 339.00 | 370.00 | 370.00 | -5.13% | 615,100 |
| Dec 2, 2025 | 420.00 | 425.00 | 375.00 | 390.00 | 390.00 | -7.80% | 402,200 |
| Dec 1, 2025 | 429.00 | 430.00 | 420.00 | 423.00 | 423.00 | 0.48% | 103,800 |
| Nov 28, 2025 | 430.00 | 442.00 | 417.00 | 421.00 | 421.00 | -2.55% | 182,100 |
| Nov 27, 2025 | 434.00 | 440.00 | 424.00 | 432.00 | 432.00 | -0.23% | 188,700 |
| Nov 26, 2025 | 430.00 | 445.00 | 429.00 | 433.00 | 433.00 | 0.70% | 110,100 |
| Nov 25, 2025 | 440.00 | 446.00 | 418.00 | 430.00 | 430.00 | 3.37% | 259,900 |
| Nov 21, 2025 | 472.00 | 475.00 | 416.00 | 416.00 | 416.00 | -11.49% | 581,200 |
| Nov 20, 2025 | 474.00 | 474.00 | 460.00 | 470.00 | 470.00 | 0.43% | 137,800 |
| Nov 19, 2025 | 489.00 | 495.00 | 461.00 | 468.00 | 468.00 | -3.31% | 207,900 |
| Nov 18, 2025 | 454.00 | 489.00 | 440.00 | 484.00 | 484.00 | 2.98% | 345,800 |
| Nov 17, 2025 | 505.00 | 510.00 | 448.00 | 470.00 | 470.00 | -5.43% | 332,700 |
| Nov 14, 2025 | 501.00 | 507.00 | 472.00 | 497.00 | 497.00 | 0.81% | 364,300 |
| Nov 13, 2025 | 505.00 | 505.00 | 483.00 | 493.00 | 493.00 | -1.00% | 131,800 |
| Nov 12, 2025 | 517.00 | 531.00 | 496.00 | 498.00 | 498.00 | -5.50% | 462,400 |
| Nov 11, 2025 | 540.00 | 540.00 | 510.00 | 527.00 | 527.00 | -0.57% | 198,000 |
| Nov 10, 2025 | 530.00 | 547.00 | 520.00 | 530.00 | 530.00 | 3.92% | 470,500 |
| Nov 7, 2025 | 530.00 | 530.00 | 480.00 | 510.00 | 510.00 | -5.56% | 540,100 |
| Nov 6, 2025 | 508.00 | 552.00 | 459.00 | 540.00 | 540.00 | 7.78% | 744,200 |
| Nov 5, 2025 | 567.00 | 567.00 | 494.00 | 501.00 | 501.00 | -11.80% | 593,600 |
| Nov 4, 2025 | 590.00 | 592.00 | 564.00 | 568.00 | 568.00 | -3.07% | 395,500 |
| Oct 31, 2025 | 590.00 | 617.00 | 580.00 | 586.00 | 586.00 | -0.51% | 168,800 |
| Oct 30, 2025 | 590.00 | 594.00 | 573.00 | 589.00 | 589.00 | 1.73% | 168,500 |
| Oct 29, 2025 | 578.00 | 594.00 | 563.00 | 579.00 | 579.00 | 0.70% | 226,500 |
| Oct 28, 2025 | 586.00 | 588.00 | 560.00 | 575.00 | 575.00 | -3.52% | 280,500 |
| Oct 27, 2025 | 601.00 | 603.00 | 538.00 | 596.00 | 596.00 | 5.49% | 443,100 |
| Oct 24, 2025 | 595.00 | 597.00 | 551.00 | 565.00 | 565.00 | - | 336,300 |
| Oct 23, 2025 | 575.00 | 585.00 | 536.00 | 565.00 | 565.00 | -1.74% | 470,000 |
| Oct 22, 2025 | 600.00 | 603.00 | 562.00 | 575.00 | 575.00 | -4.96% | 433,000 |
| Oct 21, 2025 | 661.00 | 668.00 | 570.00 | 605.00 | 605.00 | -3.97% | 681,000 |
| Oct 20, 2025 | 714.00 | 736.00 | 579.00 | 630.00 | 630.00 | -13.58% | 1,362,600 |
| Oct 17, 2025 | 787.00 | 805.00 | 726.00 | 729.00 | 729.00 | -7.37% | 438,900 |
| Oct 16, 2025 | 789.00 | 826.00 | 758.00 | 787.00 | 787.00 | -1.99% | 648,200 |
| Oct 15, 2025 | 785.00 | 843.00 | 785.00 | 803.00 | 803.00 | 0.38% | 460,000 |
| Oct 14, 2025 | 798.00 | 845.00 | 755.00 | 800.00 | 800.00 | -3.38% | 752,600 |
| Oct 10, 2025 | 700.00 | 850.00 | 700.00 | 828.00 | 828.00 | 13.42% | 1,253,700 |
| Oct 9, 2025 | 731.00 | 788.00 | 715.00 | 730.00 | 730.00 | 1.11% | 573,200 |