Skip to main content
Kusuri No Aoki Holdings Co., Ltd. (TYO:3549)
Japan flag Japan · Delayed Price · Currency is JPY
3,927.00
-56.00 (-1.41%)
At close: Dec 5, 2025

Kusuri No Aoki Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,969.003,977.003,927.003,937.00--1.15%34,700
Dec 4, 20253,944.003,983.003,939.003,983.003,983.001.71%148,000
Dec 3, 20253,919.003,939.003,888.003,916.003,916.00-0.48%221,700
Dec 2, 20253,953.003,970.003,915.003,935.003,935.00-0.33%156,100
Dec 1, 20253,907.003,979.003,906.003,948.003,948.001.02%190,900
Nov 28, 20253,943.003,973.003,906.003,908.003,908.00-0.89%207,300
Nov 27, 20253,907.003,961.003,903.003,943.003,943.000.92%198,600
Nov 26, 20253,931.003,964.003,877.003,907.003,907.000.39%258,100
Nov 25, 20254,007.004,015.003,890.003,892.003,892.00-3.16%192,200
Nov 21, 20253,967.004,041.003,937.004,019.004,019.002.63%243,100
Nov 20, 20253,931.003,960.003,890.003,916.003,916.00-0.38%183,800
Nov 19, 20253,888.003,937.003,872.003,931.003,931.001.68%168,100
Nov 18, 20253,877.003,933.003,838.003,866.003,857.97-0.69%173,600
Nov 17, 20253,914.003,928.003,861.003,893.003,884.91-1.27%153,400
Nov 14, 20253,977.003,998.003,895.003,943.003,934.81-1.52%188,600
Nov 13, 20253,939.004,004.003,939.004,004.003,995.681.65%102,900
Nov 12, 20253,930.003,973.003,917.003,939.003,930.82-0.03%139,200
Nov 11, 20253,923.003,960.003,903.003,940.003,931.820.59%205,800
Nov 10, 20253,928.003,955.003,911.003,917.003,908.870.36%220,300
Nov 7, 20253,845.003,928.003,845.003,903.003,894.891.88%291,300
Nov 6, 20253,870.003,904.003,797.003,831.003,823.04-1.01%275,500
Nov 5, 20253,902.003,935.003,864.003,870.003,861.96-0.74%240,600
Nov 4, 20253,857.003,913.003,819.003,899.003,890.90-0.18%283,600
Oct 31, 20253,842.003,915.003,842.003,906.003,897.891.85%264,300
Oct 30, 20253,792.003,885.003,757.003,835.003,827.042.13%319,200
Oct 29, 20253,776.003,838.003,755.003,755.003,747.20-0.56%377,400
Oct 28, 20254,014.004,018.003,776.003,776.003,768.16-5.88%368,500
Oct 27, 20253,949.004,056.003,926.004,012.004,003.671.29%340,800
Oct 24, 20253,952.003,974.003,927.003,961.003,952.77-0.05%296,000
Oct 23, 20253,968.003,974.003,910.003,963.003,954.77-0.13%387,300
Oct 22, 20253,921.003,989.003,920.003,968.003,959.761.93%438,300
Oct 21, 20253,838.003,918.003,834.003,893.003,884.911.09%287,500
Oct 20, 20253,812.003,859.003,804.003,851.003,843.001.88%231,900
Oct 17, 20253,773.003,845.003,753.003,780.003,772.150.43%333,900
Oct 16, 20253,771.003,825.003,723.003,764.003,756.180.56%276,600
Oct 15, 20253,759.003,798.003,723.003,743.003,735.230.24%338,600
Oct 14, 20253,704.003,801.003,701.003,734.003,726.250.13%393,900
Oct 10, 20253,685.003,737.003,674.003,729.003,721.260.95%368,800
Oct 9, 20253,685.003,725.003,661.003,694.003,686.33-0.03%393,500
Oct 8, 20253,686.003,727.003,675.003,695.003,687.330.46%360,100
Oct 7, 20253,700.003,763.003,678.003,678.003,670.36-1.34%449,700
Oct 6, 20253,586.003,751.003,579.003,728.003,720.264.51%638,400
Oct 3, 20253,576.003,648.003,510.003,567.003,559.59-5.73%1,171,000
Oct 2, 20253,930.003,961.003,782.003,784.003,776.14-3.40%443,700
Oct 1, 20253,995.004,012.003,864.003,917.003,908.87-2.20%311,300
Sep 30, 20253,989.004,025.003,978.004,005.003,996.680.18%234,500
Sep 29, 20254,023.004,045.003,967.003,998.003,989.70-0.92%231,400
Sep 26, 20254,084.004,091.004,014.004,035.004,026.62-0.49%260,200
Sep 25, 20254,095.004,100.004,043.004,055.004,046.58-0.59%238,700
Sep 24, 20253,984.004,096.003,972.004,079.004,070.533.01%318,200
Sep 22, 20253,978.004,002.003,931.003,960.003,951.78-0.45%261,800
Sep 19, 20253,990.004,037.003,959.003,978.003,969.74-0.30%355,600
Sep 18, 20253,982.004,001.003,956.003,990.003,981.710.50%222,700
Sep 17, 20253,963.004,017.003,955.003,970.003,961.750.61%268,800
Sep 16, 20253,976.004,000.003,930.003,946.003,937.80-0.73%243,500
Sep 12, 20253,992.004,032.003,975.003,975.003,966.74-0.60%261,300
Sep 11, 20253,981.004,041.003,975.003,999.003,990.69-0.07%198,600
Sep 10, 20254,019.004,043.003,993.004,002.003,993.69-0.30%177,400
Sep 9, 20254,005.004,030.003,970.004,014.004,005.660.45%207,300
Sep 8, 20253,971.004,038.003,954.003,996.003,987.700.93%309,900
Sep 5, 20253,910.003,965.003,903.003,959.003,950.782.04%394,700
Sep 4, 20253,900.003,920.003,864.003,880.003,871.94-0.51%205,700
Sep 3, 20253,928.003,969.003,880.003,900.003,891.90-0.71%338,800
Sep 2, 20253,942.003,965.003,900.003,928.003,919.84-0.56%227,800
Sep 1, 20253,914.003,997.003,914.003,950.003,941.800.95%247,400
Aug 29, 20253,939.003,958.003,841.003,913.003,904.87-1.39%375,000
Aug 28, 20253,958.003,993.003,929.003,968.003,959.76-256,300
Aug 27, 20253,989.004,008.003,949.003,968.003,959.76-0.53%224,500
Aug 26, 20253,981.004,024.003,980.003,989.003,980.720.08%262,400
Aug 25, 20254,034.004,046.003,984.003,986.003,977.72-1.65%236,900
Aug 22, 20254,110.004,136.004,036.004,053.004,044.58-1.53%240,600
Aug 21, 20254,087.004,124.004,074.004,116.004,107.451.23%215,600
Aug 20, 20254,103.004,137.004,055.004,066.004,057.56-0.07%254,900
Aug 19, 20254,098.004,106.004,037.004,069.004,060.550.22%172,700
Aug 18, 20254,084.004,098.004,057.004,060.004,051.57-0.59%131,200
Aug 15, 20254,082.004,092.004,043.004,084.004,075.520.05%138,600
Aug 14, 20254,170.004,172.004,077.004,082.004,073.52-2.90%158,700
Aug 13, 20254,192.004,204.004,140.004,204.004,195.270.29%218,600
Aug 12, 20254,235.004,235.004,154.004,192.004,183.29-1.11%235,400
Aug 8, 20254,195.004,267.004,186.004,239.004,230.201.05%204,900
Aug 7, 20254,170.004,235.004,167.004,195.004,186.290.67%225,800
Aug 6, 20254,066.004,167.004,066.004,167.004,158.352.48%267,400
Aug 5, 20254,100.004,149.004,066.004,066.004,057.56-1.31%225,400
Aug 4, 20254,102.004,138.004,102.004,120.004,111.440.22%195,700
Aug 1, 20254,050.004,129.004,049.004,111.004,102.462.11%238,400
Jul 31, 20254,009.004,042.004,003.004,026.004,017.640.75%204,200
Jul 30, 20253,975.004,005.003,974.003,996.003,987.700.58%155,300
Jul 29, 20253,970.003,976.003,932.003,973.003,964.75-0.43%268,600
Jul 28, 20254,041.004,050.003,958.003,990.003,981.71-0.94%271,500
Jul 25, 20254,009.004,061.004,005.004,028.004,019.630.57%196,300
Jul 24, 20253,961.004,025.003,956.004,005.003,996.681.01%289,900
Jul 23, 20254,014.004,052.003,950.003,965.003,956.77-1.49%322,300
Jul 22, 20253,980.004,067.003,980.004,025.004,016.641.13%340,200
Jul 18, 20254,030.004,076.003,976.003,980.003,971.73-1.14%301,700
Jul 17, 20253,960.004,038.003,959.004,026.004,017.641.69%278,300
Jul 16, 20253,940.003,989.003,937.003,959.003,950.780.92%282,600
Jul 15, 20253,906.003,941.003,887.003,923.003,914.850.33%254,700
Jul 14, 20253,909.003,968.003,895.003,910.003,901.880.03%381,800
Jul 11, 20253,871.003,918.003,838.003,909.003,900.881.85%541,200
Jul 10, 20253,995.004,017.003,792.003,838.003,830.03-3.69%813,200