No.1 Co.,Ltd (TYO:3562)
Japan
· Delayed Price · Currency is JPY 1,643.00
+8.00 (0.49%)
Apr 28, 2026, 3:30 PM JST
No.1 Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,635.00 | 1,660.00 | 1,635.00 | 1,643.00 | 1,643.00 | 0.49% | 17,700 |
| Apr 27, 2026 | 1,657.00 | 1,657.00 | 1,634.00 | 1,635.00 | 1,635.00 | -0.61% | 19,900 |
| Apr 24, 2026 | 1,653.00 | 1,658.00 | 1,630.00 | 1,645.00 | 1,645.00 | 0.06% | 26,500 |
| Apr 23, 2026 | 1,659.00 | 1,660.00 | 1,641.00 | 1,644.00 | 1,644.00 | -0.90% | 15,900 |
| Apr 22, 2026 | 1,649.00 | 1,668.00 | 1,649.00 | 1,659.00 | 1,659.00 | 0.48% | 17,400 |
| Apr 21, 2026 | 1,670.00 | 1,672.00 | 1,650.00 | 1,651.00 | 1,651.00 | -0.78% | 48,000 |
| Apr 20, 2026 | 1,690.00 | 1,694.00 | 1,664.00 | 1,664.00 | 1,664.00 | -1.89% | 20,700 |
| Apr 17, 2026 | 1,707.00 | 1,717.00 | 1,680.00 | 1,696.00 | 1,696.00 | -0.64% | 29,000 |
| Apr 16, 2026 | 1,695.00 | 1,714.00 | 1,690.00 | 1,707.00 | 1,707.00 | 1.61% | 38,200 |
| Apr 15, 2026 | 1,700.00 | 1,709.00 | 1,667.00 | 1,680.00 | 1,680.00 | -0.77% | 49,200 |
| Apr 14, 2026 | 1,652.00 | 1,709.00 | 1,652.00 | 1,693.00 | 1,693.00 | 5.35% | 165,300 |
| Apr 13, 2026 | 1,625.00 | 1,639.00 | 1,597.00 | 1,607.00 | 1,607.00 | -0.86% | 78,500 |
| Apr 10, 2026 | 1,620.00 | 1,636.00 | 1,620.00 | 1,621.00 | 1,621.00 | - | 22,000 |
| Apr 9, 2026 | 1,624.00 | 1,634.00 | 1,616.00 | 1,621.00 | 1,621.00 | -0.12% | 12,800 |
| Apr 8, 2026 | 1,615.00 | 1,633.00 | 1,615.00 | 1,623.00 | 1,623.00 | 1.12% | 29,000 |
| Apr 7, 2026 | 1,586.00 | 1,621.00 | 1,586.00 | 1,605.00 | 1,605.00 | 0.94% | 26,200 |
| Apr 6, 2026 | 1,575.00 | 1,594.00 | 1,575.00 | 1,590.00 | 1,590.00 | 0.32% | 11,600 |
| Apr 3, 2026 | 1,601.00 | 1,605.00 | 1,584.00 | 1,585.00 | 1,585.00 | -0.25% | 10,300 |
| Apr 2, 2026 | 1,593.00 | 1,609.00 | 1,576.00 | 1,589.00 | 1,589.00 | -0.25% | 28,700 |
| Apr 1, 2026 | 1,575.00 | 1,596.00 | 1,569.00 | 1,593.00 | 1,593.00 | 2.18% | 19,100 |
| Mar 31, 2026 | 1,546.00 | 1,572.00 | 1,541.00 | 1,559.00 | 1,559.00 | 0.78% | 35,900 |
| Mar 30, 2026 | 1,561.00 | 1,561.00 | 1,538.00 | 1,547.00 | 1,547.00 | -2.70% | 37,200 |
| Mar 27, 2026 | 1,585.00 | 1,601.00 | 1,579.00 | 1,590.00 | 1,590.00 | 0.19% | 26,500 |
| Mar 26, 2026 | 1,595.00 | 1,600.00 | 1,578.00 | 1,587.00 | 1,587.00 | -0.31% | 22,000 |
| Mar 25, 2026 | 1,588.00 | 1,608.00 | 1,588.00 | 1,592.00 | 1,592.00 | 0.38% | 17,800 |
| Mar 24, 2026 | 1,560.00 | 1,586.00 | 1,559.00 | 1,586.00 | 1,586.00 | 2.72% | 29,400 |
| Mar 23, 2026 | 1,540.00 | 1,551.00 | 1,522.00 | 1,544.00 | 1,544.00 | -1.40% | 63,900 |
| Mar 19, 2026 | 1,588.00 | 1,594.00 | 1,566.00 | 1,566.00 | 1,566.00 | -2.31% | 28,000 |
| Mar 18, 2026 | 1,584.00 | 1,605.00 | 1,584.00 | 1,603.00 | 1,603.00 | 1.58% | 20,500 |
| Mar 17, 2026 | 1,587.00 | 1,597.00 | 1,578.00 | 1,578.00 | 1,578.00 | -0.57% | 14,200 |
| Mar 16, 2026 | 1,585.00 | 1,595.00 | 1,579.00 | 1,587.00 | 1,587.00 | -0.69% | 14,600 |
| Mar 13, 2026 | 1,562.00 | 1,606.00 | 1,559.00 | 1,598.00 | 1,598.00 | 1.52% | 34,700 |
| Mar 12, 2026 | 1,582.00 | 1,582.00 | 1,561.00 | 1,574.00 | 1,574.00 | -1.63% | 47,400 |
| Mar 11, 2026 | 1,589.00 | 1,613.00 | 1,588.00 | 1,600.00 | 1,600.00 | 0.50% | 42,900 |
| Mar 10, 2026 | 1,593.00 | 1,593.00 | 1,562.00 | 1,592.00 | 1,592.00 | 2.05% | 53,500 |
| Mar 9, 2026 | 1,551.00 | 1,575.00 | 1,530.00 | 1,560.00 | 1,560.00 | -2.68% | 109,700 |
| Mar 6, 2026 | 1,615.00 | 1,631.00 | 1,590.00 | 1,603.00 | 1,603.00 | -1.54% | 69,400 |
| Mar 5, 2026 | 1,591.00 | 1,637.00 | 1,591.00 | 1,628.00 | 1,628.00 | 3.30% | 99,100 |
| Mar 4, 2026 | 1,602.00 | 1,604.00 | 1,564.00 | 1,576.00 | 1,576.00 | -4.02% | 158,100 |
| Mar 3, 2026 | 1,681.00 | 1,683.00 | 1,641.00 | 1,642.00 | 1,642.00 | -2.44% | 100,400 |
| Mar 2, 2026 | 1,722.00 | 1,728.00 | 1,682.00 | 1,683.00 | 1,683.00 | -3.88% | 138,500 |
| Feb 27, 2026 | 1,760.00 | 1,763.00 | 1,745.00 | 1,751.00 | 1,751.00 | -0.62% | 93,000 |
| Feb 26, 2026 | 1,756.00 | 1,780.00 | 1,756.00 | 1,762.00 | 1,762.00 | -3.77% | 118,600 |
| Feb 25, 2026 | 1,833.00 | 1,838.00 | 1,831.00 | 1,831.00 | 1,771.00 | -0.11% | 59,200 |
| Feb 24, 2026 | 1,833.00 | 1,845.00 | 1,833.00 | 1,833.00 | 1,772.93 | -0.54% | 74,100 |
| Feb 20, 2026 | 1,848.00 | 1,855.00 | 1,841.00 | 1,843.00 | 1,782.61 | -0.16% | 23,400 |
| Feb 19, 2026 | 1,836.00 | 1,846.00 | 1,836.00 | 1,846.00 | 1,785.51 | 0.44% | 22,000 |
| Feb 18, 2026 | 1,849.00 | 1,853.00 | 1,836.00 | 1,838.00 | 1,777.77 | -0.43% | 32,500 |
| Feb 17, 2026 | 1,853.00 | 1,862.00 | 1,835.00 | 1,846.00 | 1,785.51 | -0.32% | 64,300 |
| Feb 16, 2026 | 1,863.00 | 1,869.00 | 1,851.00 | 1,852.00 | 1,791.31 | -0.59% | 50,100 |
| Feb 13, 2026 | 1,875.00 | 1,883.00 | 1,861.00 | 1,863.00 | 1,801.95 | -0.64% | 37,100 |
| Feb 12, 2026 | 1,879.00 | 1,890.00 | 1,868.00 | 1,875.00 | 1,813.56 | -0.16% | 50,000 |
| Feb 10, 2026 | 1,876.00 | 1,878.00 | 1,860.00 | 1,878.00 | 1,816.46 | 1.13% | 57,800 |
| Feb 9, 2026 | 1,867.00 | 1,879.00 | 1,857.00 | 1,857.00 | 1,796.15 | 0.22% | 52,000 |
| Feb 6, 2026 | 1,860.00 | 1,871.00 | 1,851.00 | 1,853.00 | 1,792.28 | -0.16% | 49,500 |
| Feb 5, 2026 | 1,832.00 | 1,863.00 | 1,832.00 | 1,856.00 | 1,795.18 | 0.98% | 46,800 |
| Feb 4, 2026 | 1,830.00 | 1,857.00 | 1,830.00 | 1,838.00 | 1,777.77 | 0.44% | 32,500 |
| Feb 3, 2026 | 1,835.00 | 1,844.00 | 1,823.00 | 1,830.00 | 1,770.03 | -0.11% | 52,300 |
| Feb 2, 2026 | 1,846.00 | 1,869.00 | 1,831.00 | 1,832.00 | 1,771.97 | -0.70% | 56,800 |
| Jan 30, 2026 | 1,831.00 | 1,845.00 | 1,825.00 | 1,845.00 | 1,784.54 | 0.54% | 47,700 |
| Jan 29, 2026 | 1,816.00 | 1,853.00 | 1,814.00 | 1,835.00 | 1,774.87 | 0.05% | 45,900 |
| Jan 28, 2026 | 1,851.00 | 1,852.00 | 1,820.00 | 1,834.00 | 1,773.90 | -1.34% | 99,100 |
| Jan 27, 2026 | 1,864.00 | 1,878.00 | 1,859.00 | 1,859.00 | 1,798.08 | -0.69% | 62,500 |
| Jan 26, 2026 | 1,890.00 | 1,890.00 | 1,865.00 | 1,872.00 | 1,810.66 | -1.47% | 68,700 |
| Jan 23, 2026 | 1,895.00 | 1,909.00 | 1,888.00 | 1,900.00 | 1,837.74 | 0.05% | 80,200 |
| Jan 22, 2026 | 1,910.00 | 1,919.00 | 1,891.00 | 1,899.00 | 1,836.77 | -0.58% | 109,600 |
| Jan 21, 2026 | 1,918.00 | 1,922.00 | 1,896.00 | 1,910.00 | 1,847.41 | -1.24% | 112,700 |
| Jan 20, 2026 | 1,961.00 | 1,970.00 | 1,923.00 | 1,934.00 | 1,870.62 | -2.32% | 129,000 |
| Jan 19, 2026 | 1,972.00 | 1,980.00 | 1,922.00 | 1,980.00 | 1,915.12 | 0.46% | 197,700 |
| Jan 16, 2026 | 1,930.00 | 1,985.00 | 1,915.00 | 1,971.00 | 1,906.41 | 2.23% | 266,300 |
| Jan 15, 2026 | 1,791.00 | 1,929.00 | 1,785.00 | 1,928.00 | 1,864.82 | -3.65% | 1,056,100 |
| Jan 14, 2026 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 1,935.43 | -19.99% | 61,800 |
| Jan 13, 2026 | 2,536.00 | 2,544.00 | 2,501.00 | 2,501.00 | 2,419.04 | -0.83% | 38,600 |
| Jan 9, 2026 | 2,491.00 | 2,532.00 | 2,491.00 | 2,522.00 | 2,439.36 | 1.24% | 28,100 |
| Jan 8, 2026 | 2,499.00 | 2,510.00 | 2,483.00 | 2,491.00 | 2,409.37 | -0.08% | 26,300 |
| Jan 7, 2026 | 2,499.00 | 2,510.00 | 2,489.00 | 2,493.00 | 2,411.31 | -0.20% | 22,200 |
| Jan 6, 2026 | 2,537.00 | 2,548.00 | 2,495.00 | 2,498.00 | 2,416.14 | -0.72% | 39,800 |
| Jan 5, 2026 | 2,500.00 | 2,535.00 | 2,500.00 | 2,516.00 | 2,433.55 | 1.45% | 37,300 |
| Dec 30, 2025 | 2,461.00 | 2,480.00 | 2,439.00 | 2,480.00 | 2,398.73 | 1.64% | 30,200 |
| Dec 29, 2025 | 2,400.00 | 2,464.00 | 2,396.00 | 2,440.00 | 2,360.04 | 2.22% | 49,200 |
| Dec 26, 2025 | 2,383.00 | 2,392.00 | 2,377.00 | 2,387.00 | 2,308.78 | 0.42% | 21,900 |
| Dec 25, 2025 | 2,365.00 | 2,384.00 | 2,365.00 | 2,377.00 | 2,299.11 | 0.55% | 13,900 |
| Dec 24, 2025 | 2,361.00 | 2,377.00 | 2,361.00 | 2,364.00 | 2,286.53 | 0.08% | 12,100 |
| Dec 23, 2025 | 2,350.00 | 2,377.00 | 2,343.00 | 2,362.00 | 2,284.60 | 0.72% | 20,600 |
| Dec 22, 2025 | 2,336.00 | 2,346.00 | 2,335.00 | 2,345.00 | 2,268.16 | 0.30% | 13,200 |
| Dec 19, 2025 | 2,320.00 | 2,340.00 | 2,320.00 | 2,338.00 | 2,261.39 | 0.86% | 9,000 |
| Dec 18, 2025 | 2,337.00 | 2,337.00 | 2,318.00 | 2,318.00 | 2,242.04 | -0.43% | 11,100 |
| Dec 17, 2025 | 2,335.00 | 2,336.00 | 2,315.00 | 2,328.00 | 2,251.71 | -0.30% | 6,000 |
| Dec 16, 2025 | 2,332.00 | 2,349.00 | 2,330.00 | 2,335.00 | 2,258.48 | -0.34% | 9,200 |
| Dec 15, 2025 | 2,306.00 | 2,344.00 | 2,305.00 | 2,343.00 | 2,266.22 | 1.65% | 18,900 |
| Dec 12, 2025 | 2,315.00 | 2,320.00 | 2,283.00 | 2,305.00 | 2,229.47 | -0.77% | 23,000 |
| Dec 11, 2025 | 2,344.00 | 2,344.00 | 2,311.00 | 2,323.00 | 2,246.88 | -0.60% | 14,700 |
| Dec 10, 2025 | 2,330.00 | 2,337.00 | 2,316.00 | 2,337.00 | 2,260.42 | 0.39% | 12,700 |
| Dec 9, 2025 | 2,319.00 | 2,328.00 | 2,309.00 | 2,328.00 | 2,251.71 | 0.43% | 7,300 |
| Dec 8, 2025 | 2,312.00 | 2,328.00 | 2,311.00 | 2,318.00 | 2,242.04 | 0.70% | 12,200 |
| Dec 5, 2025 | 2,292.00 | 2,311.00 | 2,292.00 | 2,302.00 | 2,226.57 | 0.04% | 8,400 |
| Dec 4, 2025 | 2,293.00 | 2,318.00 | 2,281.00 | 2,301.00 | 2,225.60 | 0.66% | 13,000 |
| Dec 3, 2025 | 2,308.00 | 2,308.00 | 2,277.00 | 2,286.00 | 2,211.09 | -0.52% | 13,300 |
| Dec 2, 2025 | 2,299.00 | 2,304.00 | 2,284.00 | 2,298.00 | 2,222.70 | 0.22% | 12,000 |
| Dec 1, 2025 | 2,338.00 | 2,338.00 | 2,292.00 | 2,293.00 | 2,217.86 | -0.95% | 18,800 |