Skip to main content
Kusuri No Aoki Holdings Co., Ltd. (TYO:3549)
Japan flag Japan · Delayed Price · Currency is JPY
3,806.00
+97.00 (2.62%)
Apr 28, 2026, 3:30 PM JST

Kusuri No Aoki Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,754.003,775.003,728.003,756.00-1.27%99,900
Apr 27, 20263,635.003,728.003,624.003,709.003,709.002.18%239,000
Apr 24, 20263,692.003,703.003,608.003,630.003,630.00-2.02%256,000
Apr 23, 20263,760.003,783.003,663.003,705.003,705.00-1.80%266,500
Apr 22, 20263,785.003,835.003,770.003,773.003,773.00-1.05%232,600
Apr 21, 20263,795.003,828.003,768.003,813.003,813.001.79%244,100
Apr 20, 20263,731.003,768.003,708.003,746.003,746.000.46%122,000
Apr 17, 20263,750.003,808.003,723.003,729.003,729.00-0.48%214,400
Apr 16, 20263,746.003,788.003,735.003,747.003,747.000.03%269,400
Apr 15, 20263,698.003,747.003,681.003,746.003,746.001.27%187,400
Apr 14, 20263,730.003,746.003,658.003,699.003,699.000.11%226,300
Apr 13, 20263,730.003,767.003,682.003,695.003,695.00-1.28%230,900
Apr 10, 20263,852.003,859.003,731.003,743.003,743.00-2.48%258,800
Apr 9, 20263,944.004,019.003,831.003,838.003,838.00-1.72%259,300
Apr 8, 20263,937.003,965.003,886.003,905.003,905.000.03%190,700
Apr 7, 20263,920.003,987.003,885.003,904.003,904.00-0.31%224,200
Apr 6, 20263,859.003,947.003,859.003,916.003,916.002.25%184,400
Apr 3, 20263,843.003,901.003,774.003,830.003,830.001.51%375,400
Apr 2, 20263,891.003,953.003,773.003,773.003,773.00-4.46%315,700
Apr 1, 20263,900.003,949.003,859.003,949.003,949.002.07%229,100
Mar 31, 20263,896.003,919.003,844.003,869.003,869.00-214,300
Mar 30, 20263,801.003,876.003,774.003,869.003,869.001.15%448,600
Mar 27, 20263,751.003,851.003,751.003,825.003,825.002.35%379,000
Mar 26, 20263,716.003,737.003,685.003,737.003,737.001.00%219,700
Mar 25, 20263,684.003,708.003,671.003,700.003,700.001.20%170,300
Mar 24, 20263,701.003,706.003,605.003,656.003,656.000.69%262,800
Mar 23, 20263,663.003,670.003,626.003,631.003,631.00-1.12%181,800
Mar 19, 20263,751.003,768.003,672.003,672.003,672.00-3.72%345,800
Mar 18, 20263,740.003,814.003,725.003,814.003,814.002.44%169,600
Mar 17, 20263,712.003,766.003,701.003,723.003,723.000.03%102,500
Mar 16, 20263,697.003,756.003,695.003,722.003,722.001.17%150,800
Mar 13, 20263,643.003,730.003,641.003,679.003,679.001.04%185,100
Mar 12, 20263,700.003,711.003,618.003,641.003,641.00-1.65%167,500
Mar 11, 20263,750.003,796.003,702.003,702.003,702.00-0.08%131,500
Mar 10, 20263,731.003,754.003,687.003,705.003,705.000.49%173,400
Mar 9, 20263,611.003,699.003,605.003,687.003,687.00-0.94%274,200
Mar 6, 20263,773.003,790.003,666.003,722.003,722.00-1.27%241,100
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