Skip to main content
Qol Holdings Co., Ltd. (TYO:3034)
Japan flag Japan · Delayed Price · Currency is JPY
1,824.00
-32.00 (-1.72%)
Mar 9, 2026, 3:30 PM JST

Qol Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,852.001,856.001,828.001,856.001,856.000.81%182,100
Mar 5, 20261,847.001,856.001,832.001,841.001,841.000.99%178,700
Mar 4, 20261,809.001,835.001,792.001,823.001,823.00-0.16%215,400
Mar 3, 20261,855.001,859.001,824.001,826.001,826.00-2.41%264,000
Mar 2, 20261,877.001,910.001,855.001,871.001,871.00-4.93%335,100
Feb 27, 20261,950.001,968.001,943.001,968.001,968.001.97%126,400
Feb 26, 20261,940.001,948.001,924.001,930.001,930.00-0.46%145,300
Feb 25, 20261,928.001,946.001,914.001,939.001,939.001.73%146,000
Feb 24, 20261,896.001,913.001,878.001,906.001,906.000.53%103,400
Feb 20, 20261,924.001,926.001,896.001,896.001,896.00-2.02%140,700
Feb 19, 20261,910.001,942.001,881.001,935.001,935.001.95%216,700
Feb 18, 20261,936.001,946.001,896.001,898.001,898.00-0.89%198,100
Feb 17, 20261,926.001,940.001,897.001,915.001,915.00-0.52%161,600
Feb 16, 20261,999.002,000.001,908.001,925.001,925.00-2.28%297,400
Feb 13, 20261,950.001,977.001,906.001,970.001,970.001.81%266,300
Feb 12, 20261,939.001,960.001,930.001,935.001,935.000.05%178,300
Feb 10, 20261,913.001,957.001,907.001,934.001,934.001.10%246,000
Feb 9, 20261,971.001,976.001,887.001,913.001,913.00-3.48%518,500
Feb 6, 20262,042.002,054.001,956.001,982.001,982.00-8.07%560,700
Feb 5, 20262,181.002,188.002,156.002,156.002,156.00-0.37%174,800
Feb 4, 20262,167.002,174.002,160.002,164.002,164.000.60%93,600
Feb 3, 20262,143.002,169.002,141.002,151.002,151.000.84%80,900
Feb 2, 20262,156.002,173.002,127.002,133.002,133.000.57%111,900
Jan 30, 20262,115.002,134.002,095.002,121.002,121.000.90%100,900
Jan 29, 20262,103.002,124.002,063.002,102.002,102.00-0.05%120,300
Jan 28, 20262,120.002,133.002,103.002,103.002,103.00-1.54%119,500
Jan 27, 20262,110.002,145.002,092.002,136.002,136.000.85%147,700
Jan 26, 20262,112.002,160.002,107.002,118.002,118.00-0.19%136,800
Jan 23, 20262,113.002,129.002,096.002,122.002,122.001.63%126,600
Jan 22, 20262,081.002,098.002,075.002,088.002,088.000.34%103,900
Jan 21, 20262,109.002,127.002,081.002,081.002,081.00-1.75%120,000
Jan 20, 20262,110.002,123.002,086.002,118.002,118.000.19%87,100
Jan 19, 20262,093.002,123.002,090.002,114.002,114.001.15%100,400
Jan 16, 20262,075.002,097.002,073.002,090.002,090.000.10%116,400
Jan 15, 20262,100.002,110.002,083.002,088.002,088.000.24%97,600
Jan 14, 20262,054.002,107.002,054.002,083.002,083.001.41%183,500
Jan 13, 20262,100.002,110.002,041.002,054.002,054.00-2.10%224,700
Jan 9, 20262,135.002,148.002,084.002,098.002,098.00-1.46%177,600
Jan 8, 20262,113.002,148.002,110.002,129.002,129.002.16%181,400
Jan 7, 20262,070.002,084.002,046.002,084.002,084.000.48%232,600
Jan 6, 20262,095.002,100.002,052.002,074.002,074.00-0.48%256,800
Jan 5, 20262,140.002,152.002,083.002,084.002,084.00-2.57%225,300
Dec 30, 20252,170.002,184.002,139.002,139.002,139.00-1.20%202,100
Dec 29, 20252,173.002,185.002,140.002,165.002,165.00-0.69%198,100
Dec 26, 20252,172.002,191.002,164.002,180.002,180.000.37%164,800
Dec 25, 20252,208.002,208.002,155.002,172.002,172.00-1.45%145,300
Dec 24, 20252,230.002,232.002,194.002,204.002,204.00-0.85%104,700
Dec 23, 20252,204.002,238.002,204.002,223.002,223.000.95%86,000
Dec 22, 20252,230.002,234.002,185.002,202.002,202.00-1.39%93,400
Dec 19, 20252,229.002,278.002,223.002,233.002,233.001.59%219,200
Dec 18, 20252,187.002,198.002,145.002,198.002,198.000.14%167,800
Dec 17, 20252,292.002,292.002,182.002,195.002,195.00-4.19%162,200
Dec 16, 20252,325.002,337.002,290.002,291.002,291.00-1.21%104,300
Dec 15, 20252,305.002,326.002,290.002,319.002,319.001.22%100,600
Dec 12, 20252,350.002,351.002,267.002,291.002,291.00-0.87%132,500
Dec 11, 20252,341.002,360.002,297.002,311.002,311.00-0.90%65,300
Dec 10, 20252,358.002,362.002,329.002,332.002,332.00-0.26%60,300
Dec 9, 20252,325.002,357.002,317.002,338.002,338.000.99%83,700
Dec 8, 20252,295.002,323.002,295.002,315.002,315.001.40%84,600
Dec 5, 20252,299.002,328.002,278.002,283.002,283.00-1.38%88,700
Dec 4, 20252,318.002,332.002,300.002,315.002,315.00-0.64%92,000
Dec 3, 20252,375.002,375.002,328.002,330.002,330.00-2.14%112,000
Dec 2, 20252,380.002,395.002,348.002,381.002,381.00-0.58%101,400
Dec 1, 20252,352.002,404.002,334.002,395.002,395.001.96%123,100
Nov 28, 20252,344.002,365.002,323.002,349.002,349.000.21%150,300
Nov 27, 20252,299.002,355.002,287.002,344.002,344.001.91%150,300
Nov 26, 20252,280.002,309.002,264.002,300.002,300.001.14%119,000
Nov 25, 20252,300.002,316.002,268.002,274.002,274.00-2.11%113,600
Nov 21, 20252,261.002,328.002,261.002,323.002,323.003.94%198,900
Nov 20, 20252,230.002,252.002,206.002,235.002,235.000.90%103,500
Nov 19, 20252,156.002,220.002,141.002,215.002,215.002.40%173,400
Nov 18, 20252,184.002,209.002,151.002,163.002,163.00-0.96%173,800
Nov 17, 20252,100.002,189.002,078.002,184.002,184.003.21%163,700
Nov 14, 20252,136.002,140.002,097.002,116.002,116.00-0.28%98,400
Nov 13, 20252,078.002,129.002,078.002,122.002,122.002.46%120,200
Nov 12, 20252,064.002,092.002,060.002,071.002,071.001.47%142,000
Nov 11, 20252,035.002,061.002,005.002,041.002,041.000.29%219,700
Nov 10, 20251,910.002,083.001,902.002,035.002,035.002.36%314,100
Nov 7, 20251,975.001,994.001,960.001,988.001,988.001.17%99,500
Nov 6, 20251,975.001,997.001,965.001,965.001,965.00-0.20%153,300
Nov 5, 20251,989.002,004.001,959.001,969.001,969.00-0.35%162,000
Nov 4, 20251,940.001,981.001,938.001,976.001,976.001.59%142,700
Oct 31, 20251,950.001,965.001,940.001,945.001,945.00-0.21%131,200
Oct 30, 20251,927.001,956.001,921.001,949.001,949.001.14%91,300
Oct 29, 20251,938.001,943.001,919.001,927.001,927.00-0.93%139,400
Oct 28, 20252,009.002,011.001,942.001,945.001,945.00-3.86%161,100
Oct 27, 20252,015.002,032.001,999.002,023.002,023.001.10%86,900
Oct 24, 20252,022.002,043.001,994.002,001.002,001.00-1.23%105,000
Oct 23, 20252,039.002,047.002,022.002,026.002,026.00-0.10%111,600
Oct 22, 20252,024.002,040.002,020.002,028.002,028.000.80%94,000
Oct 21, 20251,983.002,017.001,967.002,012.002,012.001.26%192,700
Oct 20, 20251,999.002,015.001,987.001,987.001,987.000.40%111,300
Oct 17, 20251,980.001,987.001,963.001,979.001,979.00-0.20%114,900
Oct 16, 20251,970.001,984.001,967.001,983.001,983.001.17%82,700
Oct 15, 20251,980.001,997.001,956.001,960.001,960.00-0.41%96,200
Oct 14, 20251,953.001,983.001,944.001,968.001,968.00-0.10%162,300
Oct 10, 20251,961.002,001.001,955.001,970.001,970.00-0.81%177,600
Oct 9, 20251,978.001,988.001,960.001,986.001,986.000.15%113,500
Oct 8, 20252,011.002,041.001,977.001,983.001,983.00-1.49%136,800
Oct 7, 20251,992.002,023.001,982.002,013.002,013.000.70%139,700