Skip to main content
Kusuri No Aoki Holdings Co., Ltd. (TYO:3549)
Japan flag Japan · Delayed Price · Currency is JPY
3,722.00
-48.00 (-1.27%)
Mar 6, 2026, 3:30 PM JST

Kusuri No Aoki Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,773.003,790.003,666.003,699.00--1.88%88,000
Mar 5, 20263,825.003,870.003,769.003,770.003,770.00-1.18%200,900
Mar 4, 20263,800.003,837.003,735.003,815.003,815.000.87%248,900
Mar 3, 20263,917.003,917.003,768.003,782.003,782.00-4.37%267,100
Mar 2, 20264,000.004,063.003,955.003,955.003,955.00-2.68%178,500
Feb 27, 20264,063.004,083.004,020.004,064.004,064.000.79%280,700
Feb 26, 20264,025.004,081.004,000.004,032.004,032.000.65%218,300
Feb 25, 20264,070.004,075.003,966.004,006.004,006.00-1.38%203,700
Feb 24, 20264,042.004,105.003,970.004,062.004,062.001.02%257,600
Feb 20, 20264,000.004,176.003,866.004,021.004,021.000.07%840,100
Feb 19, 20264,002.004,043.003,965.004,018.004,018.000.40%297,400
Feb 18, 20264,224.004,224.003,891.004,002.004,002.00-2.44%572,500
Feb 17, 20264,350.004,403.004,034.004,102.004,102.00-7.51%961,500
Feb 16, 20264,450.004,450.004,353.004,435.004,435.002.02%252,600
Feb 13, 20264,442.004,453.004,316.004,347.004,347.00-0.57%155,300
Feb 12, 20264,324.004,398.004,300.004,372.004,372.001.11%198,300
Feb 10, 20264,230.004,350.004,205.004,324.004,324.003.32%204,600
Feb 9, 20264,218.004,224.004,160.004,185.004,185.000.17%222,300
Feb 6, 20264,243.004,249.004,137.004,178.004,178.00-1.07%224,700
Feb 5, 20264,189.004,276.004,164.004,223.004,223.002.52%265,000
Feb 4, 20264,135.004,210.004,107.004,119.004,119.000.54%305,500
Feb 3, 20263,997.004,105.003,980.004,097.004,097.002.17%246,600
Feb 2, 20264,096.004,101.004,010.004,010.004,010.00-1.01%230,000
Jan 30, 20264,100.004,121.004,026.004,051.004,051.00-0.37%177,300
Jan 29, 20264,119.004,121.004,032.004,066.004,066.00-2.07%260,200
Jan 28, 20264,252.004,252.004,081.004,152.004,152.00-2.60%314,800
Jan 27, 20264,301.004,330.004,231.004,263.004,263.00-1.21%281,700
Jan 26, 20264,340.004,420.004,315.004,315.004,315.00-0.60%225,000
Jan 23, 20264,371.004,383.004,301.004,341.004,341.00-0.75%238,200
Jan 22, 20264,434.004,470.004,361.004,374.004,374.00-2.52%351,600
Jan 21, 20264,472.004,554.004,471.004,487.004,487.00-0.86%298,700
Jan 20, 20264,551.004,586.004,471.004,526.004,526.00-2.06%372,600
Jan 19, 20264,561.004,717.004,530.004,621.004,621.001.32%542,900
Jan 16, 20264,750.004,754.004,559.004,561.004,561.00-4.40%406,100
Jan 15, 20264,800.004,815.004,742.004,771.004,771.001.08%672,200
Jan 14, 20264,440.004,720.004,432.004,720.004,720.005.69%599,200
Jan 13, 20264,574.004,581.004,424.004,466.004,466.00-0.31%480,600
Jan 9, 20264,534.004,560.004,365.004,480.004,480.00-1.75%470,600
Jan 8, 20264,415.004,560.004,380.004,560.004,560.003.97%492,100
Jan 7, 20264,226.004,386.004,223.004,386.004,386.001.27%718,700
Jan 6, 20264,276.004,448.004,205.004,331.004,331.00-4.39%1,016,700
Jan 5, 20264,630.004,656.004,483.004,530.004,530.00-3.16%555,300
Dec 30, 20254,790.004,792.004,592.004,678.004,678.00-1.87%799,500
Dec 29, 20254,500.004,804.004,456.004,767.004,767.009.28%2,232,700
Dec 26, 20254,362.004,362.004,362.004,362.004,362.0019.12%141,500
Dec 25, 20253,679.003,685.003,645.003,662.003,662.000.16%239,400
Dec 24, 20253,675.003,675.003,630.003,656.003,656.000.05%227,000
Dec 23, 20253,648.003,677.003,644.003,654.003,654.00-0.33%185,500
Dec 22, 20253,698.003,700.003,626.003,666.003,666.00-0.89%243,600
Dec 19, 20253,690.003,712.003,648.003,699.003,699.00-0.72%442,400
Dec 18, 20253,654.003,744.003,636.003,726.003,726.002.03%217,200
Dec 17, 20253,709.003,709.003,631.003,652.003,652.00-1.24%212,900
Dec 16, 20253,724.003,758.003,697.003,698.003,698.00-2.43%274,400
Dec 15, 20253,749.003,810.003,739.003,790.003,790.001.80%176,100
Dec 12, 20253,725.003,751.003,715.003,723.003,723.000.59%192,500
Dec 11, 20253,741.003,754.003,675.003,701.003,701.00-1.04%132,100
Dec 10, 20253,770.003,782.003,703.003,740.003,740.00-0.64%224,700
Dec 9, 20253,820.003,829.003,755.003,764.003,764.00-1.29%322,200
Dec 8, 20253,922.003,937.003,775.003,813.003,813.00-2.90%401,700
Dec 5, 20253,969.003,977.003,926.003,927.003,927.00-1.41%155,900
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