Qol Holdings Co., Ltd. (TYO:3034)
Japan
· Delayed Price · Currency is JPY 1,786.00
+22.00 (1.25%)
Apr 28, 2026, 3:30 PM JST
Qol Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,765.00 | 1,786.00 | 1,762.00 | 1,786.00 | 1,786.00 | 1.25% | 102,600 |
| Apr 27, 2026 | 1,788.00 | 1,788.00 | 1,754.00 | 1,764.00 | 1,764.00 | -0.56% | 105,800 |
| Apr 24, 2026 | 1,775.00 | 1,792.00 | 1,744.00 | 1,774.00 | 1,774.00 | 1.03% | 171,600 |
| Apr 23, 2026 | 1,803.00 | 1,803.00 | 1,745.00 | 1,756.00 | 1,756.00 | -2.71% | 106,600 |
| Apr 22, 2026 | 1,837.00 | 1,842.00 | 1,805.00 | 1,805.00 | 1,805.00 | -1.74% | 69,800 |
| Apr 21, 2026 | 1,865.00 | 1,870.00 | 1,829.00 | 1,837.00 | 1,837.00 | -1.50% | 83,500 |
| Apr 20, 2026 | 1,890.00 | 1,890.00 | 1,859.00 | 1,865.00 | 1,865.00 | -0.96% | 105,100 |
| Apr 17, 2026 | 1,890.00 | 1,906.00 | 1,878.00 | 1,883.00 | 1,883.00 | -0.58% | 69,100 |
| Apr 16, 2026 | 1,902.00 | 1,932.00 | 1,888.00 | 1,894.00 | 1,894.00 | -0.53% | 103,300 |
| Apr 15, 2026 | 1,897.00 | 1,910.00 | 1,881.00 | 1,904.00 | 1,904.00 | 1.22% | 89,900 |
| Apr 14, 2026 | 1,926.00 | 1,927.00 | 1,879.00 | 1,881.00 | 1,881.00 | -1.57% | 97,300 |
| Apr 13, 2026 | 1,948.00 | 1,964.00 | 1,908.00 | 1,911.00 | 1,911.00 | -2.40% | 96,600 |
| Apr 10, 2026 | 1,977.00 | 1,987.00 | 1,958.00 | 1,958.00 | 1,958.00 | -0.10% | 170,200 |
| Apr 9, 2026 | 1,972.00 | 2,004.00 | 1,954.00 | 1,960.00 | 1,960.00 | -1.26% | 158,900 |
| Apr 8, 2026 | 1,987.00 | 1,993.00 | 1,965.00 | 1,985.00 | 1,985.00 | 1.53% | 148,300 |
| Apr 7, 2026 | 1,953.00 | 1,960.00 | 1,944.00 | 1,955.00 | 1,955.00 | 0.10% | 107,800 |
| Apr 6, 2026 | 1,933.00 | 1,964.00 | 1,927.00 | 1,953.00 | 1,953.00 | 1.35% | 135,300 |
| Apr 3, 2026 | 1,926.00 | 1,940.00 | 1,913.00 | 1,927.00 | 1,927.00 | 0.89% | 99,300 |
| Apr 2, 2026 | 1,915.00 | 1,946.00 | 1,897.00 | 1,910.00 | 1,910.00 | -0.37% | 129,900 |
| Apr 1, 2026 | 1,874.00 | 1,917.00 | 1,862.00 | 1,917.00 | 1,917.00 | 2.84% | 153,100 |
| Mar 31, 2026 | 1,860.00 | 1,884.00 | 1,854.00 | 1,864.00 | 1,864.00 | 1.25% | 178,900 |
| Mar 30, 2026 | 1,795.00 | 1,841.00 | 1,785.00 | 1,841.00 | 1,841.00 | -0.32% | 273,600 |
| Mar 27, 2026 | 1,850.00 | 1,862.00 | 1,832.00 | 1,847.00 | 1,824.00 | 1.48% | 420,400 |
| Mar 26, 2026 | 1,805.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,797.34 | 0.44% | 234,900 |
| Mar 25, 2026 | 1,800.00 | 1,814.00 | 1,788.00 | 1,812.00 | 1,789.44 | 1.63% | 212,600 |
| Mar 24, 2026 | 1,771.00 | 1,793.00 | 1,754.00 | 1,783.00 | 1,760.80 | 3.00% | 206,600 |
| Mar 23, 2026 | 1,755.00 | 1,774.00 | 1,727.00 | 1,731.00 | 1,709.44 | -2.15% | 316,300 |
| Mar 19, 2026 | 1,788.00 | 1,803.00 | 1,769.00 | 1,769.00 | 1,746.97 | -2.70% | 193,000 |
| Mar 18, 2026 | 1,813.00 | 1,818.00 | 1,803.00 | 1,818.00 | 1,795.36 | 0.66% | 196,400 |
| Mar 17, 2026 | 1,784.00 | 1,810.00 | 1,784.00 | 1,806.00 | 1,783.51 | 1.35% | 271,000 |
| Mar 16, 2026 | 1,771.00 | 1,801.00 | 1,762.00 | 1,782.00 | 1,759.81 | -0.45% | 246,300 |
| Mar 13, 2026 | 1,807.00 | 1,813.00 | 1,788.00 | 1,790.00 | 1,767.71 | 0.06% | 160,100 |
| Mar 12, 2026 | 1,818.00 | 1,818.00 | 1,788.00 | 1,789.00 | 1,766.72 | -1.76% | 251,300 |
| Mar 11, 2026 | 1,841.00 | 1,843.00 | 1,821.00 | 1,821.00 | 1,798.32 | -0.92% | 179,300 |
| Mar 10, 2026 | 1,844.00 | 1,847.00 | 1,816.00 | 1,838.00 | 1,815.11 | 0.77% | 245,200 |
| Mar 9, 2026 | 1,783.00 | 1,830.00 | 1,760.00 | 1,824.00 | 1,801.29 | -1.72% | 370,200 |
| Mar 6, 2026 | 1,852.00 | 1,856.00 | 1,828.00 | 1,856.00 | 1,832.89 | 0.81% | 182,100 |
| Mar 5, 2026 | 1,847.00 | 1,856.00 | 1,832.00 | 1,841.00 | 1,818.07 | 0.99% | 178,700 |
| Mar 4, 2026 | 1,809.00 | 1,835.00 | 1,792.00 | 1,823.00 | 1,800.30 | -0.16% | 215,400 |
| Mar 3, 2026 | 1,855.00 | 1,859.00 | 1,824.00 | 1,826.00 | 1,803.26 | -2.41% | 264,000 |
| Mar 2, 2026 | 1,877.00 | 1,910.00 | 1,855.00 | 1,871.00 | 1,847.70 | -4.93% | 335,100 |
| Feb 27, 2026 | 1,950.00 | 1,968.00 | 1,943.00 | 1,968.00 | 1,943.49 | 1.97% | 126,400 |
| Feb 26, 2026 | 1,940.00 | 1,948.00 | 1,924.00 | 1,930.00 | 1,905.97 | -0.46% | 145,300 |
| Feb 25, 2026 | 1,928.00 | 1,946.00 | 1,914.00 | 1,939.00 | 1,914.85 | 1.73% | 146,000 |
| Feb 24, 2026 | 1,896.00 | 1,913.00 | 1,878.00 | 1,906.00 | 1,882.27 | 0.53% | 103,400 |
| Feb 20, 2026 | 1,924.00 | 1,926.00 | 1,896.00 | 1,896.00 | 1,872.39 | -2.02% | 140,700 |
| Feb 19, 2026 | 1,910.00 | 1,942.00 | 1,881.00 | 1,935.00 | 1,910.90 | 1.95% | 216,700 |
| Feb 18, 2026 | 1,936.00 | 1,946.00 | 1,896.00 | 1,898.00 | 1,874.36 | -0.89% | 198,100 |
| Feb 17, 2026 | 1,926.00 | 1,940.00 | 1,897.00 | 1,915.00 | 1,891.15 | -0.52% | 161,600 |
| Feb 16, 2026 | 1,999.00 | 2,000.00 | 1,908.00 | 1,925.00 | 1,901.03 | -2.28% | 297,400 |
| Feb 13, 2026 | 1,950.00 | 1,977.00 | 1,906.00 | 1,970.00 | 1,945.47 | 1.81% | 266,300 |
| Feb 12, 2026 | 1,939.00 | 1,960.00 | 1,930.00 | 1,935.00 | 1,910.90 | 0.05% | 178,300 |
| Feb 10, 2026 | 1,913.00 | 1,957.00 | 1,907.00 | 1,934.00 | 1,909.92 | 1.10% | 246,000 |
| Feb 9, 2026 | 1,971.00 | 1,976.00 | 1,887.00 | 1,913.00 | 1,889.18 | -3.48% | 518,500 |
| Feb 6, 2026 | 2,042.00 | 2,054.00 | 1,956.00 | 1,982.00 | 1,957.32 | -8.07% | 560,700 |
| Feb 5, 2026 | 2,181.00 | 2,188.00 | 2,156.00 | 2,156.00 | 2,129.15 | -0.37% | 174,800 |
| Feb 4, 2026 | 2,167.00 | 2,174.00 | 2,160.00 | 2,164.00 | 2,137.05 | 0.60% | 93,600 |
| Feb 3, 2026 | 2,143.00 | 2,169.00 | 2,141.00 | 2,151.00 | 2,124.21 | 0.84% | 80,900 |
| Feb 2, 2026 | 2,156.00 | 2,173.00 | 2,127.00 | 2,133.00 | 2,106.44 | 0.57% | 111,900 |
| Jan 30, 2026 | 2,115.00 | 2,134.00 | 2,095.00 | 2,121.00 | 2,094.59 | 0.90% | 100,900 |
| Jan 29, 2026 | 2,103.00 | 2,124.00 | 2,063.00 | 2,102.00 | 2,075.82 | -0.05% | 120,300 |
| Jan 28, 2026 | 2,120.00 | 2,133.00 | 2,103.00 | 2,103.00 | 2,076.81 | -1.54% | 119,500 |
| Jan 27, 2026 | 2,110.00 | 2,145.00 | 2,092.00 | 2,136.00 | 2,109.40 | 0.85% | 147,700 |
| Jan 26, 2026 | 2,112.00 | 2,160.00 | 2,107.00 | 2,118.00 | 2,091.63 | -0.19% | 136,800 |
| Jan 23, 2026 | 2,113.00 | 2,129.00 | 2,096.00 | 2,122.00 | 2,095.58 | 1.63% | 126,600 |
| Jan 22, 2026 | 2,081.00 | 2,098.00 | 2,075.00 | 2,088.00 | 2,062.00 | 0.34% | 103,900 |
| Jan 21, 2026 | 2,109.00 | 2,127.00 | 2,081.00 | 2,081.00 | 2,055.09 | -1.75% | 120,000 |
| Jan 20, 2026 | 2,110.00 | 2,123.00 | 2,086.00 | 2,118.00 | 2,091.63 | 0.19% | 87,100 |
| Jan 19, 2026 | 2,093.00 | 2,123.00 | 2,090.00 | 2,114.00 | 2,087.68 | 1.15% | 100,400 |
| Jan 16, 2026 | 2,075.00 | 2,097.00 | 2,073.00 | 2,090.00 | 2,063.97 | 0.10% | 116,400 |
| Jan 15, 2026 | 2,100.00 | 2,110.00 | 2,083.00 | 2,088.00 | 2,062.00 | 0.24% | 97,600 |
| Jan 14, 2026 | 2,054.00 | 2,107.00 | 2,054.00 | 2,083.00 | 2,057.06 | 1.41% | 183,500 |
| Jan 13, 2026 | 2,100.00 | 2,110.00 | 2,041.00 | 2,054.00 | 2,028.42 | -2.10% | 224,700 |
| Jan 9, 2026 | 2,135.00 | 2,148.00 | 2,084.00 | 2,098.00 | 2,071.87 | -1.46% | 177,600 |
| Jan 8, 2026 | 2,113.00 | 2,148.00 | 2,110.00 | 2,129.00 | 2,102.49 | 2.16% | 181,400 |
| Jan 7, 2026 | 2,070.00 | 2,084.00 | 2,046.00 | 2,084.00 | 2,058.05 | 0.48% | 232,600 |
| Jan 6, 2026 | 2,095.00 | 2,100.00 | 2,052.00 | 2,074.00 | 2,048.17 | -0.48% | 256,800 |
| Jan 5, 2026 | 2,140.00 | 2,152.00 | 2,083.00 | 2,084.00 | 2,058.05 | -2.57% | 225,300 |
| Dec 30, 2025 | 2,170.00 | 2,184.00 | 2,139.00 | 2,139.00 | 2,112.36 | -1.20% | 202,100 |
| Dec 29, 2025 | 2,173.00 | 2,185.00 | 2,140.00 | 2,165.00 | 2,138.04 | -0.69% | 198,100 |
| Dec 26, 2025 | 2,172.00 | 2,191.00 | 2,164.00 | 2,180.00 | 2,152.85 | 0.37% | 164,800 |
| Dec 25, 2025 | 2,208.00 | 2,208.00 | 2,155.00 | 2,172.00 | 2,144.95 | -1.45% | 145,300 |
| Dec 24, 2025 | 2,230.00 | 2,232.00 | 2,194.00 | 2,204.00 | 2,176.55 | -0.85% | 104,700 |
| Dec 23, 2025 | 2,204.00 | 2,238.00 | 2,204.00 | 2,223.00 | 2,195.32 | 0.95% | 86,000 |
| Dec 22, 2025 | 2,230.00 | 2,234.00 | 2,185.00 | 2,202.00 | 2,174.58 | -1.39% | 93,400 |
| Dec 19, 2025 | 2,229.00 | 2,278.00 | 2,223.00 | 2,233.00 | 2,205.19 | 1.59% | 219,200 |
| Dec 18, 2025 | 2,187.00 | 2,198.00 | 2,145.00 | 2,198.00 | 2,170.63 | 0.14% | 167,800 |
| Dec 17, 2025 | 2,292.00 | 2,292.00 | 2,182.00 | 2,195.00 | 2,167.67 | -4.19% | 162,200 |
| Dec 16, 2025 | 2,325.00 | 2,337.00 | 2,290.00 | 2,291.00 | 2,262.47 | -1.21% | 104,300 |
| Dec 15, 2025 | 2,305.00 | 2,326.00 | 2,290.00 | 2,319.00 | 2,290.12 | 1.22% | 100,600 |
| Dec 12, 2025 | 2,350.00 | 2,351.00 | 2,267.00 | 2,291.00 | 2,262.47 | -0.87% | 132,500 |
| Dec 11, 2025 | 2,341.00 | 2,360.00 | 2,297.00 | 2,311.00 | 2,282.22 | -0.90% | 65,300 |
| Dec 10, 2025 | 2,358.00 | 2,362.00 | 2,329.00 | 2,332.00 | 2,302.96 | -0.26% | 60,300 |
| Dec 9, 2025 | 2,325.00 | 2,357.00 | 2,317.00 | 2,338.00 | 2,308.89 | 0.99% | 83,700 |
| Dec 8, 2025 | 2,295.00 | 2,323.00 | 2,295.00 | 2,315.00 | 2,286.17 | 1.40% | 84,600 |
| Dec 5, 2025 | 2,299.00 | 2,328.00 | 2,278.00 | 2,283.00 | 2,254.57 | -1.38% | 88,700 |
| Dec 4, 2025 | 2,318.00 | 2,332.00 | 2,300.00 | 2,315.00 | 2,286.17 | -0.64% | 92,000 |
| Dec 3, 2025 | 2,375.00 | 2,375.00 | 2,328.00 | 2,330.00 | 2,300.99 | -2.14% | 112,000 |
| Dec 2, 2025 | 2,380.00 | 2,395.00 | 2,348.00 | 2,381.00 | 2,351.35 | -0.58% | 101,400 |
| Dec 1, 2025 | 2,352.00 | 2,404.00 | 2,334.00 | 2,395.00 | 2,365.18 | 1.96% | 123,100 |