Quick Co.,Ltd. (TYO:4318)
Japan
· Delayed Price · Currency is JPY 917.00
-28.00 (-2.96%)
At close: Mar 9, 2026
Quick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 915.00 | 926.00 | 904.00 | 917.00 | 917.00 | -2.96% | 189,800 |
| Mar 6, 2026 | 935.00 | 948.00 | 928.00 | 945.00 | 945.00 | 0.64% | 256,100 |
| Mar 5, 2026 | 934.00 | 951.00 | 925.00 | 939.00 | 939.00 | 3.87% | 147,200 |
| Mar 4, 2026 | 910.00 | 928.00 | 898.00 | 904.00 | 904.00 | -3.11% | 213,700 |
| Mar 3, 2026 | 950.00 | 955.00 | 920.00 | 933.00 | 933.00 | -2.71% | 249,000 |
| Mar 2, 2026 | 935.00 | 961.00 | 933.00 | 959.00 | 959.00 | 1.91% | 253,600 |
| Feb 27, 2026 | 935.00 | 947.00 | 928.00 | 941.00 | 941.00 | 2.28% | 170,500 |
| Feb 26, 2026 | 906.00 | 945.00 | 901.00 | 920.00 | 920.00 | 2.11% | 318,400 |
| Feb 25, 2026 | 879.00 | 910.00 | 868.00 | 901.00 | 901.00 | 4.28% | 411,500 |
| Feb 24, 2026 | 858.00 | 869.00 | 858.00 | 864.00 | 864.00 | 0.93% | 128,300 |
| Feb 20, 2026 | 860.00 | 865.00 | 849.00 | 856.00 | 856.00 | -0.93% | 126,300 |
| Feb 19, 2026 | 867.00 | 868.00 | 856.00 | 864.00 | 864.00 | 0.12% | 88,000 |
| Feb 18, 2026 | 868.00 | 868.00 | 856.00 | 863.00 | 863.00 | -1.03% | 123,400 |
| Feb 17, 2026 | 868.00 | 875.00 | 860.00 | 872.00 | 872.00 | 1.28% | 105,000 |
| Feb 16, 2026 | 867.00 | 869.00 | 857.00 | 861.00 | 861.00 | -1.03% | 91,900 |
| Feb 13, 2026 | 885.00 | 890.00 | 864.00 | 870.00 | 870.00 | -2.14% | 108,900 |
| Feb 12, 2026 | 880.00 | 890.00 | 878.00 | 889.00 | 889.00 | 1.25% | 149,900 |
| Feb 10, 2026 | 865.00 | 884.00 | 864.00 | 878.00 | 878.00 | 2.81% | 121,900 |
| Feb 9, 2026 | 862.00 | 863.00 | 849.00 | 854.00 | 854.00 | 0.83% | 112,000 |
| Feb 6, 2026 | 861.00 | 865.00 | 841.00 | 847.00 | 847.00 | -2.64% | 138,200 |
| Feb 5, 2026 | 847.00 | 871.00 | 846.00 | 870.00 | 870.00 | 4.07% | 158,300 |
| Feb 4, 2026 | 850.00 | 851.00 | 830.00 | 836.00 | 836.00 | -1.65% | 179,900 |
| Feb 3, 2026 | 855.00 | 856.00 | 848.00 | 850.00 | 850.00 | 0.59% | 161,300 |
| Feb 2, 2026 | 860.00 | 862.00 | 833.00 | 845.00 | 845.00 | -2.76% | 320,600 |
| Jan 30, 2026 | 867.00 | 870.00 | 862.00 | 869.00 | 869.00 | 0.23% | 278,400 |
| Jan 29, 2026 | 874.00 | 884.00 | 858.00 | 867.00 | 867.00 | -0.80% | 98,600 |
| Jan 28, 2026 | 890.00 | 890.00 | 874.00 | 874.00 | 874.00 | -2.02% | 85,800 |
| Jan 27, 2026 | 896.00 | 896.00 | 883.00 | 892.00 | 892.00 | -0.56% | 133,100 |
| Jan 26, 2026 | 911.00 | 911.00 | 891.00 | 897.00 | 897.00 | -2.29% | 125,600 |
| Jan 23, 2026 | 925.00 | 929.00 | 915.00 | 918.00 | 918.00 | -0.11% | 80,100 |
| Jan 22, 2026 | 901.00 | 922.00 | 898.00 | 919.00 | 919.00 | 2.00% | 93,800 |
| Jan 21, 2026 | 910.00 | 920.00 | 898.00 | 901.00 | 901.00 | -2.17% | 99,100 |
| Jan 20, 2026 | 933.00 | 933.00 | 918.00 | 921.00 | 921.00 | -2.13% | 161,000 |
| Jan 19, 2026 | 937.00 | 954.00 | 933.00 | 941.00 | 941.00 | -0.53% | 81,100 |
| Jan 16, 2026 | 935.00 | 947.00 | 933.00 | 946.00 | 946.00 | 0.75% | 107,200 |
| Jan 15, 2026 | 930.00 | 947.00 | 930.00 | 939.00 | 939.00 | 0.32% | 86,600 |
| Jan 14, 2026 | 938.00 | 947.00 | 934.00 | 936.00 | 936.00 | 0.32% | 83,900 |
| Jan 13, 2026 | 940.00 | 940.00 | 928.00 | 933.00 | 933.00 | 0.32% | 78,900 |
| Jan 9, 2026 | 926.00 | 935.00 | 926.00 | 930.00 | 930.00 | 0.76% | 71,300 |
| Jan 8, 2026 | 917.00 | 929.00 | 912.00 | 923.00 | 923.00 | -0.43% | 156,300 |
| Jan 7, 2026 | 938.00 | 945.00 | 923.00 | 927.00 | 927.00 | -1.80% | 160,100 |
| Jan 6, 2026 | 935.00 | 946.00 | 934.00 | 944.00 | 944.00 | 1.51% | 102,300 |
| Jan 5, 2026 | 912.00 | 932.00 | 911.00 | 930.00 | 930.00 | 1.31% | 110,700 |
| Dec 30, 2025 | 930.00 | 932.00 | 917.00 | 918.00 | 918.00 | -2.75% | 128,100 |
| Dec 29, 2025 | 918.00 | 944.00 | 908.00 | 944.00 | 944.00 | 3.62% | 107,800 |
| Dec 26, 2025 | 909.00 | 913.00 | 904.00 | 911.00 | 911.00 | 0.22% | 58,500 |
| Dec 25, 2025 | 923.00 | 923.00 | 902.00 | 909.00 | 909.00 | -0.44% | 97,200 |
| Dec 24, 2025 | 913.00 | 921.00 | 909.00 | 913.00 | 913.00 | - | 67,300 |
| Dec 23, 2025 | 913.00 | 924.00 | 908.00 | 913.00 | 913.00 | 0.11% | 167,700 |
| Dec 22, 2025 | 909.00 | 912.00 | 898.00 | 912.00 | 912.00 | 1.90% | 92,300 |
| Dec 19, 2025 | 900.00 | 903.00 | 891.00 | 895.00 | 895.00 | 0.11% | 182,300 |
| Dec 18, 2025 | 886.00 | 903.00 | 878.00 | 894.00 | 894.00 | 1.13% | 117,200 |
| Dec 17, 2025 | 902.00 | 908.00 | 878.00 | 884.00 | 884.00 | -1.12% | 86,400 |
| Dec 16, 2025 | 907.00 | 908.00 | 887.00 | 894.00 | 894.00 | 0.11% | 110,600 |
| Dec 15, 2025 | 880.00 | 900.00 | 878.00 | 893.00 | 893.00 | 2.17% | 184,300 |
| Dec 12, 2025 | 874.00 | 887.00 | 865.00 | 874.00 | 874.00 | 1.39% | 219,000 |
| Dec 11, 2025 | 872.00 | 878.00 | 862.00 | 862.00 | 862.00 | -0.69% | 67,900 |
| Dec 10, 2025 | 865.00 | 874.00 | 855.00 | 868.00 | 868.00 | 0.12% | 115,700 |
| Dec 9, 2025 | 894.00 | 898.00 | 865.00 | 867.00 | 867.00 | -3.02% | 126,800 |
| Dec 8, 2025 | 853.00 | 902.00 | 853.00 | 894.00 | 894.00 | 5.55% | 409,700 |
| Dec 5, 2025 | 856.00 | 859.00 | 847.00 | 847.00 | 847.00 | -1.85% | 132,300 |
| Dec 4, 2025 | 848.00 | 863.00 | 847.00 | 863.00 | 863.00 | 1.77% | 100,300 |
| Dec 3, 2025 | 852.00 | 858.00 | 846.00 | 848.00 | 848.00 | -0.47% | 116,100 |
| Dec 2, 2025 | 846.00 | 860.00 | 843.00 | 852.00 | 852.00 | 0.35% | 138,900 |
| Dec 1, 2025 | 852.00 | 859.00 | 844.00 | 849.00 | 849.00 | 0.12% | 135,200 |
| Nov 28, 2025 | 840.00 | 850.00 | 831.00 | 848.00 | 848.00 | 0.47% | 105,500 |
| Nov 27, 2025 | 830.00 | 845.00 | 829.00 | 844.00 | 844.00 | 2.39% | 99,000 |
| Nov 26, 2025 | 825.00 | 831.33 | 821.00 | 824.33 | 824.33 | - | 149,099 |
| Nov 25, 2025 | 824.00 | 829.00 | 817.00 | 824.33 | 824.33 | 0.90% | 124,199 |
| Nov 21, 2025 | 817.00 | 825.67 | 806.00 | 817.00 | 817.00 | - | 251,999 |
| Nov 20, 2025 | 823.67 | 828.00 | 813.00 | 817.00 | 817.00 | -0.97% | 132,899 |
| Nov 19, 2025 | 816.67 | 827.00 | 806.00 | 825.00 | 825.00 | 2.32% | 170,399 |
| Nov 18, 2025 | 816.00 | 819.67 | 802.67 | 806.33 | 806.33 | -1.18% | 70,199 |
| Nov 17, 2025 | 821.67 | 821.67 | 812.00 | 816.00 | 816.00 | -0.49% | 101,399 |
| Nov 14, 2025 | 823.00 | 826.67 | 818.00 | 820.00 | 820.00 | -0.69% | 76,199 |
| Nov 13, 2025 | 819.33 | 836.67 | 819.33 | 825.67 | 825.67 | 1.31% | 97,199 |
| Nov 12, 2025 | 796.33 | 817.33 | 796.00 | 815.00 | 815.00 | 2.82% | 130,799 |
| Nov 11, 2025 | 801.33 | 801.33 | 784.33 | 792.67 | 792.67 | -0.21% | 69,899 |
| Nov 10, 2025 | 790.00 | 803.00 | 790.00 | 794.33 | 794.33 | 0.55% | 78,599 |
| Nov 7, 2025 | 775.67 | 790.00 | 772.33 | 790.00 | 790.00 | 2.20% | 86,399 |
| Nov 6, 2025 | 770.33 | 779.00 | 766.67 | 773.00 | 773.00 | 0.87% | 85,499 |
| Nov 5, 2025 | 767.00 | 774.00 | 758.33 | 766.33 | 766.33 | -0.04% | 159,899 |
| Nov 4, 2025 | 786.67 | 799.33 | 764.00 | 766.67 | 766.67 | -2.25% | 187,499 |
| Oct 31, 2025 | 807.00 | 807.00 | 776.00 | 784.33 | 784.33 | -2.04% | 185,699 |
| Oct 30, 2025 | 796.33 | 807.33 | 796.33 | 800.67 | 800.67 | 1.18% | 720,599 |
| Oct 29, 2025 | 815.67 | 822.00 | 790.67 | 791.33 | 791.33 | -2.38% | 138,599 |
| Oct 28, 2025 | 841.33 | 841.33 | 810.67 | 810.67 | 810.67 | -4.03% | 141,899 |
| Oct 27, 2025 | 840.00 | 846.67 | 839.33 | 844.67 | 844.67 | 1.69% | 109,199 |
| Oct 24, 2025 | 833.67 | 840.00 | 830.00 | 830.67 | 830.67 | 0.08% | 60,599 |
| Oct 23, 2025 | 822.33 | 833.00 | 822.33 | 830.00 | 830.00 | 0.89% | 80,999 |
| Oct 22, 2025 | 828.33 | 835.00 | 821.67 | 822.67 | 822.67 | 0.73% | 138,599 |
| Oct 21, 2025 | 832.67 | 837.33 | 816.67 | 816.67 | 816.67 | -1.92% | 136,199 |
| Oct 20, 2025 | 840.00 | 847.33 | 827.00 | 832.67 | 832.67 | 0.40% | 170,999 |
| Oct 17, 2025 | 838.00 | 843.33 | 824.67 | 829.33 | 829.33 | -0.72% | 90,899 |
| Oct 16, 2025 | 831.00 | 838.00 | 828.33 | 835.33 | 835.33 | 0.52% | 126,299 |
| Oct 15, 2025 | 837.67 | 849.33 | 830.00 | 831.00 | 831.00 | -0.48% | 159,899 |
| Oct 14, 2025 | 826.67 | 845.00 | 826.00 | 835.00 | 835.00 | 1.95% | 283,499 |
| Oct 10, 2025 | 829.67 | 836.67 | 815.00 | 819.00 | 819.00 | -2.54% | 120,299 |
| Oct 9, 2025 | 836.67 | 842.33 | 831.00 | 840.33 | 840.33 | 0.88% | 89,699 |
| Oct 8, 2025 | 832.67 | 844.67 | 830.00 | 833.00 | 833.00 | 0.04% | 122,399 |