Skip to main content
No.1 Co.,Ltd (TYO:3562)
Japan flag Japan · Delayed Price · Currency is JPY
1,585.00
+25.00 (1.60%)
Mar 10, 2026, 10:55 AM JST

No.1 Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,551.001,575.001,530.001,560.001,560.00-2.68%109,700
Mar 6, 20261,615.001,631.001,590.001,603.001,603.00-1.54%69,400
Mar 5, 20261,591.001,637.001,591.001,628.001,628.003.30%99,100
Mar 4, 20261,602.001,604.001,564.001,576.001,576.00-4.02%158,100
Mar 3, 20261,681.001,683.001,641.001,642.001,642.00-2.44%100,400
Mar 2, 20261,722.001,728.001,682.001,683.001,683.00-3.88%138,500
Feb 27, 20261,760.001,763.001,745.001,751.001,751.00-0.62%93,000
Feb 26, 20261,756.001,780.001,756.001,762.001,762.00-3.77%118,600
Feb 25, 20261,833.001,838.001,831.001,831.001,771.00-0.11%59,200
Feb 24, 20261,833.001,845.001,833.001,833.001,772.93-0.54%74,100
Feb 20, 20261,848.001,855.001,841.001,843.001,782.61-0.16%23,400
Feb 19, 20261,836.001,846.001,836.001,846.001,785.510.44%22,000
Feb 18, 20261,849.001,853.001,836.001,838.001,777.77-0.43%32,500
Feb 17, 20261,853.001,862.001,835.001,846.001,785.51-0.32%64,300
Feb 16, 20261,863.001,869.001,851.001,852.001,791.31-0.59%50,100
Feb 13, 20261,875.001,883.001,861.001,863.001,801.95-0.64%37,100
Feb 12, 20261,879.001,890.001,868.001,875.001,813.56-0.16%50,000
Feb 10, 20261,876.001,878.001,860.001,878.001,816.461.13%57,800
Feb 9, 20261,867.001,879.001,857.001,857.001,796.150.22%52,000
Feb 6, 20261,860.001,871.001,851.001,853.001,792.28-0.16%49,500
Feb 5, 20261,832.001,863.001,832.001,856.001,795.180.98%46,800
Feb 4, 20261,830.001,857.001,830.001,838.001,777.770.44%32,500
Feb 3, 20261,835.001,844.001,823.001,830.001,770.03-0.11%52,300
Feb 2, 20261,846.001,869.001,831.001,832.001,771.97-0.70%56,800
Jan 30, 20261,831.001,845.001,825.001,845.001,784.540.54%47,700
Jan 29, 20261,816.001,853.001,814.001,835.001,774.870.05%45,900
Jan 28, 20261,851.001,852.001,820.001,834.001,773.90-1.34%99,100
Jan 27, 20261,864.001,878.001,859.001,859.001,798.08-0.69%62,500
Jan 26, 20261,890.001,890.001,865.001,872.001,810.66-1.47%68,700
Jan 23, 20261,895.001,909.001,888.001,900.001,837.740.05%80,200
Jan 22, 20261,910.001,919.001,891.001,899.001,836.77-0.58%109,600
Jan 21, 20261,918.001,922.001,896.001,910.001,847.41-1.24%112,700
Jan 20, 20261,961.001,970.001,923.001,934.001,870.62-2.32%129,000
Jan 19, 20261,972.001,980.001,922.001,980.001,915.120.46%197,700
Jan 16, 20261,930.001,985.001,915.001,971.001,906.412.23%266,300
Jan 15, 20261,791.001,929.001,785.001,928.001,864.82-3.65%1,056,100
Jan 14, 20262,001.002,001.002,001.002,001.001,935.43-19.99%61,800
Jan 13, 20262,536.002,544.002,501.002,501.002,419.04-0.83%38,600
Jan 9, 20262,491.002,532.002,491.002,522.002,439.361.24%28,100
Jan 8, 20262,499.002,510.002,483.002,491.002,409.37-0.08%26,300
Jan 7, 20262,499.002,510.002,489.002,493.002,411.31-0.20%22,200
Jan 6, 20262,537.002,548.002,495.002,498.002,416.14-0.72%39,800
Jan 5, 20262,500.002,535.002,500.002,516.002,433.551.45%37,300
Dec 30, 20252,461.002,480.002,439.002,480.002,398.731.64%30,200
Dec 29, 20252,400.002,464.002,396.002,440.002,360.042.22%49,200
Dec 26, 20252,383.002,392.002,377.002,387.002,308.780.42%21,900
Dec 25, 20252,365.002,384.002,365.002,377.002,299.110.55%13,900
Dec 24, 20252,361.002,377.002,361.002,364.002,286.530.08%12,100
Dec 23, 20252,350.002,377.002,343.002,362.002,284.600.72%20,600
Dec 22, 20252,336.002,346.002,335.002,345.002,268.160.30%13,200
Dec 19, 20252,320.002,340.002,320.002,338.002,261.390.86%9,000
Dec 18, 20252,337.002,337.002,318.002,318.002,242.04-0.43%11,100
Dec 17, 20252,335.002,336.002,315.002,328.002,251.71-0.30%6,000
Dec 16, 20252,332.002,349.002,330.002,335.002,258.48-0.34%9,200
Dec 15, 20252,306.002,344.002,305.002,343.002,266.221.65%18,900
Dec 12, 20252,315.002,320.002,283.002,305.002,229.47-0.77%23,000
Dec 11, 20252,344.002,344.002,311.002,323.002,246.88-0.60%14,700
Dec 10, 20252,330.002,337.002,316.002,337.002,260.420.39%12,700
Dec 9, 20252,319.002,328.002,309.002,328.002,251.710.43%7,300
Dec 8, 20252,312.002,328.002,311.002,318.002,242.040.70%12,200
Dec 5, 20252,292.002,311.002,292.002,302.002,226.570.04%8,400
Dec 4, 20252,293.002,318.002,281.002,301.002,225.600.66%13,000
Dec 3, 20252,308.002,308.002,277.002,286.002,211.09-0.52%13,300
Dec 2, 20252,299.002,304.002,284.002,298.002,222.700.22%12,000
Dec 1, 20252,338.002,338.002,292.002,293.002,217.86-0.95%18,800
Nov 28, 20252,318.002,338.002,313.002,315.002,239.14-15,900
Nov 27, 20252,309.002,327.002,296.002,315.002,239.140.65%32,100
Nov 26, 20252,288.002,303.002,286.002,300.002,224.631.50%15,100
Nov 25, 20252,265.002,305.002,262.002,266.002,191.750.49%33,400
Nov 21, 20252,200.002,259.002,200.002,255.002,181.111.90%32,900
Nov 20, 20252,205.002,224.002,193.002,213.002,140.481.19%17,900
Nov 19, 20252,200.002,208.002,175.002,187.002,115.33-0.50%25,700
Nov 18, 20252,213.002,213.002,175.002,198.002,125.97-0.14%26,300
Nov 17, 20252,252.002,259.002,201.002,201.002,128.88-0.86%35,700
Nov 14, 20252,221.002,232.002,206.002,220.002,147.250.09%24,000
Nov 13, 20252,214.002,219.002,203.002,218.002,145.321.23%14,300
Nov 12, 20252,176.002,210.002,176.002,191.002,119.200.74%29,400
Nov 11, 20252,195.002,199.002,175.002,175.002,103.73-0.59%14,300
Nov 10, 20252,155.002,194.002,150.002,188.002,116.301.96%20,500
Nov 7, 20252,130.002,150.002,125.002,146.002,075.680.52%12,300
Nov 6, 20252,158.002,170.002,131.002,135.002,065.04-1.07%17,800
Nov 5, 20252,171.002,171.002,127.002,158.002,087.28-0.37%25,000
Nov 4, 20252,178.002,194.002,156.002,166.002,095.02-19,900
Oct 31, 20252,148.002,175.002,141.002,166.002,095.020.84%18,500
Oct 30, 20252,138.002,155.002,127.002,148.002,077.610.80%30,500
Oct 29, 20252,190.002,190.002,131.002,131.002,061.17-2.69%39,600
Oct 28, 20252,200.002,255.002,182.002,190.002,118.240.74%77,100
Oct 27, 20252,167.002,175.002,159.002,174.002,102.761.64%21,500
Oct 24, 20252,161.002,162.002,139.002,139.002,068.91-0.93%21,000
Oct 23, 20252,151.002,174.002,137.002,159.002,088.250.37%27,400
Oct 22, 20252,113.002,159.002,113.002,151.002,080.511.80%31,500
Oct 21, 20252,101.002,125.002,086.002,113.002,043.760.67%28,000
Oct 20, 20252,110.002,120.002,093.002,099.002,030.22-21,000
Oct 17, 20252,110.002,120.002,089.002,099.002,030.22-0.52%15,500
Oct 16, 20252,098.002,117.002,084.002,110.002,040.861.34%26,800
Oct 15, 20252,080.002,101.002,042.002,082.002,013.771.46%42,900
Oct 14, 20252,083.002,083.002,039.002,052.001,984.76-1.82%59,800
Oct 10, 20252,114.002,114.002,088.002,090.002,021.51-1.37%28,000
Oct 9, 20252,131.002,131.002,112.002,119.002,049.56-0.19%16,000
Oct 8, 20252,106.002,130.002,095.002,123.002,053.431.14%22,200