Quick Co.,Ltd. (TYO:4318)
Japan
· Delayed Price · Currency is JPY 863.00
+15.00 (1.77%)
Apr 28, 2026, 3:30 PM JST
Quick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 851.00 | 863.00 | 844.00 | 863.00 | 863.00 | 1.77% | 166,600 |
| Apr 27, 2026 | 852.00 | 856.00 | 846.00 | 848.00 | 848.00 | 0.24% | 184,800 |
| Apr 24, 2026 | 856.00 | 862.00 | 838.00 | 846.00 | 846.00 | -0.94% | 115,300 |
| Apr 23, 2026 | 870.00 | 870.00 | 852.00 | 854.00 | 854.00 | -2.29% | 119,500 |
| Apr 22, 2026 | 879.00 | 885.00 | 866.00 | 874.00 | 874.00 | 0.34% | 111,300 |
| Apr 21, 2026 | 879.00 | 889.00 | 871.00 | 871.00 | 871.00 | -0.34% | 130,800 |
| Apr 20, 2026 | 873.00 | 875.00 | 861.00 | 874.00 | 874.00 | 1.39% | 81,600 |
| Apr 17, 2026 | 862.00 | 871.00 | 860.00 | 862.00 | 862.00 | -0.12% | 62,100 |
| Apr 16, 2026 | 870.00 | 873.00 | 861.00 | 863.00 | 863.00 | 0.35% | 128,900 |
| Apr 15, 2026 | 871.00 | 881.00 | 860.00 | 860.00 | 860.00 | -0.12% | 84,100 |
| Apr 14, 2026 | 863.00 | 872.00 | 857.00 | 861.00 | 861.00 | 0.94% | 102,600 |
| Apr 13, 2026 | 864.00 | 864.00 | 847.00 | 853.00 | 853.00 | -0.47% | 93,300 |
| Apr 10, 2026 | 874.00 | 874.00 | 855.00 | 857.00 | 857.00 | -2.06% | 100,200 |
| Apr 9, 2026 | 891.00 | 898.00 | 874.00 | 875.00 | 875.00 | -1.91% | 77,600 |
| Apr 8, 2026 | 899.00 | 902.00 | 891.00 | 892.00 | 892.00 | 1.25% | 119,500 |
| Apr 7, 2026 | 870.00 | 884.00 | 868.00 | 881.00 | 881.00 | 1.38% | 60,000 |
| Apr 6, 2026 | 860.00 | 874.00 | 860.00 | 869.00 | 869.00 | 1.05% | 59,000 |
| Apr 3, 2026 | 860.00 | 866.00 | 853.00 | 860.00 | 860.00 | 0.47% | 76,500 |
| Apr 2, 2026 | 871.00 | 882.00 | 855.00 | 856.00 | 856.00 | -1.27% | 94,600 |
| Apr 1, 2026 | 860.00 | 871.00 | 853.00 | 867.00 | 867.00 | 3.58% | 98,900 |
| Mar 31, 2026 | 836.00 | 850.00 | 835.00 | 837.00 | 837.00 | - | 92,700 |
| Mar 30, 2026 | 822.00 | 839.00 | 809.00 | 837.00 | 837.00 | -3.79% | 239,200 |
| Mar 27, 2026 | 856.00 | 874.00 | 855.00 | 870.00 | 852.00 | 1.64% | 191,500 |
| Mar 26, 2026 | 869.00 | 870.00 | 851.00 | 856.00 | 838.29 | -1.15% | 92,500 |
| Mar 25, 2026 | 886.00 | 886.00 | 865.00 | 866.00 | 848.08 | 0.35% | 115,100 |
| Mar 24, 2026 | 873.00 | 873.00 | 855.00 | 863.00 | 845.14 | 2.01% | 134,700 |
| Mar 23, 2026 | 866.00 | 867.00 | 844.00 | 846.00 | 828.50 | -2.65% | 294,700 |
| Mar 19, 2026 | 877.00 | 878.00 | 867.00 | 869.00 | 851.02 | -1.59% | 185,400 |
| Mar 18, 2026 | 876.00 | 886.00 | 872.00 | 883.00 | 864.73 | 1.96% | 79,400 |
| Mar 17, 2026 | 880.00 | 880.00 | 866.00 | 866.00 | 848.08 | -0.23% | 69,100 |
| Mar 16, 2026 | 877.00 | 883.00 | 867.00 | 868.00 | 850.04 | -0.46% | 90,400 |
| Mar 13, 2026 | 869.00 | 884.00 | 868.00 | 872.00 | 853.96 | -1.25% | 154,200 |
| Mar 12, 2026 | 925.00 | 926.00 | 882.00 | 883.00 | 864.73 | -4.64% | 289,700 |
| Mar 11, 2026 | 935.00 | 940.00 | 926.00 | 926.00 | 906.84 | -0.64% | 91,100 |
| Mar 10, 2026 | 932.00 | 944.00 | 926.00 | 932.00 | 912.72 | 1.64% | 98,100 |
| Mar 9, 2026 | 915.00 | 926.00 | 904.00 | 917.00 | 898.03 | -2.96% | 189,800 |
| Mar 6, 2026 | 935.00 | 948.00 | 928.00 | 945.00 | 925.45 | 0.64% | 256,100 |
| Mar 5, 2026 | 934.00 | 951.00 | 925.00 | 939.00 | 919.57 | 3.87% | 147,200 |
| Mar 4, 2026 | 910.00 | 928.00 | 898.00 | 904.00 | 885.30 | -3.11% | 213,700 |
| Mar 3, 2026 | 950.00 | 955.00 | 920.00 | 933.00 | 913.70 | -2.71% | 249,000 |
| Mar 2, 2026 | 935.00 | 961.00 | 933.00 | 959.00 | 939.16 | 1.91% | 253,600 |
| Feb 27, 2026 | 935.00 | 947.00 | 928.00 | 941.00 | 921.53 | 2.28% | 170,500 |
| Feb 26, 2026 | 906.00 | 945.00 | 901.00 | 920.00 | 900.97 | 2.11% | 318,400 |
| Feb 25, 2026 | 879.00 | 910.00 | 868.00 | 901.00 | 882.36 | 4.28% | 411,500 |
| Feb 24, 2026 | 858.00 | 869.00 | 858.00 | 864.00 | 846.12 | 0.93% | 128,300 |
| Feb 20, 2026 | 860.00 | 865.00 | 849.00 | 856.00 | 838.29 | -0.93% | 126,300 |
| Feb 19, 2026 | 867.00 | 868.00 | 856.00 | 864.00 | 846.12 | 0.12% | 88,000 |
| Feb 18, 2026 | 868.00 | 868.00 | 856.00 | 863.00 | 845.14 | -1.03% | 123,400 |
| Feb 17, 2026 | 868.00 | 875.00 | 860.00 | 872.00 | 853.96 | 1.28% | 105,000 |
| Feb 16, 2026 | 867.00 | 869.00 | 857.00 | 861.00 | 843.19 | -1.03% | 91,900 |
| Feb 13, 2026 | 885.00 | 890.00 | 864.00 | 870.00 | 852.00 | -2.14% | 108,900 |
| Feb 12, 2026 | 880.00 | 890.00 | 878.00 | 889.00 | 870.61 | 1.25% | 149,900 |
| Feb 10, 2026 | 865.00 | 884.00 | 864.00 | 878.00 | 859.83 | 2.81% | 121,900 |
| Feb 9, 2026 | 862.00 | 863.00 | 849.00 | 854.00 | 836.33 | 0.83% | 112,000 |
| Feb 6, 2026 | 861.00 | 865.00 | 841.00 | 847.00 | 829.48 | -2.64% | 138,200 |
| Feb 5, 2026 | 847.00 | 871.00 | 846.00 | 870.00 | 852.00 | 4.07% | 158,300 |
| Feb 4, 2026 | 850.00 | 851.00 | 830.00 | 836.00 | 818.70 | -1.65% | 179,900 |
| Feb 3, 2026 | 855.00 | 856.00 | 848.00 | 850.00 | 832.41 | 0.59% | 161,300 |
| Feb 2, 2026 | 860.00 | 862.00 | 833.00 | 845.00 | 827.52 | -2.76% | 320,600 |
| Jan 30, 2026 | 867.00 | 870.00 | 862.00 | 869.00 | 851.02 | 0.23% | 278,400 |
| Jan 29, 2026 | 874.00 | 884.00 | 858.00 | 867.00 | 849.06 | -0.80% | 98,600 |
| Jan 28, 2026 | 890.00 | 890.00 | 874.00 | 874.00 | 855.92 | -2.02% | 85,800 |
| Jan 27, 2026 | 896.00 | 896.00 | 883.00 | 892.00 | 873.54 | -0.56% | 133,100 |
| Jan 26, 2026 | 911.00 | 911.00 | 891.00 | 897.00 | 878.44 | -2.29% | 125,600 |
| Jan 23, 2026 | 925.00 | 929.00 | 915.00 | 918.00 | 899.01 | -0.11% | 80,100 |
| Jan 22, 2026 | 901.00 | 922.00 | 898.00 | 919.00 | 899.99 | 2.00% | 93,800 |
| Jan 21, 2026 | 910.00 | 920.00 | 898.00 | 901.00 | 882.36 | -2.17% | 99,100 |
| Jan 20, 2026 | 933.00 | 933.00 | 918.00 | 921.00 | 901.94 | -2.13% | 161,000 |
| Jan 19, 2026 | 937.00 | 954.00 | 933.00 | 941.00 | 921.53 | -0.53% | 81,100 |
| Jan 16, 2026 | 935.00 | 947.00 | 933.00 | 946.00 | 926.43 | 0.75% | 107,200 |
| Jan 15, 2026 | 930.00 | 947.00 | 930.00 | 939.00 | 919.57 | 0.32% | 86,600 |
| Jan 14, 2026 | 938.00 | 947.00 | 934.00 | 936.00 | 916.63 | 0.32% | 83,900 |
| Jan 13, 2026 | 940.00 | 940.00 | 928.00 | 933.00 | 913.70 | 0.32% | 78,900 |
| Jan 9, 2026 | 926.00 | 935.00 | 926.00 | 930.00 | 910.76 | 0.76% | 71,300 |
| Jan 8, 2026 | 917.00 | 929.00 | 912.00 | 923.00 | 903.90 | -0.43% | 156,300 |
| Jan 7, 2026 | 938.00 | 945.00 | 923.00 | 927.00 | 907.82 | -1.80% | 160,100 |
| Jan 6, 2026 | 935.00 | 946.00 | 934.00 | 944.00 | 924.47 | 1.51% | 102,300 |
| Jan 5, 2026 | 912.00 | 932.00 | 911.00 | 930.00 | 910.76 | 1.31% | 110,700 |
| Dec 30, 2025 | 930.00 | 932.00 | 917.00 | 918.00 | 899.01 | -2.75% | 128,100 |
| Dec 29, 2025 | 918.00 | 944.00 | 908.00 | 944.00 | 924.47 | 3.62% | 107,800 |
| Dec 26, 2025 | 909.00 | 913.00 | 904.00 | 911.00 | 892.15 | 0.22% | 58,500 |
| Dec 25, 2025 | 923.00 | 923.00 | 902.00 | 909.00 | 890.19 | -0.44% | 97,200 |
| Dec 24, 2025 | 913.00 | 921.00 | 909.00 | 913.00 | 894.11 | - | 67,300 |
| Dec 23, 2025 | 913.00 | 924.00 | 908.00 | 913.00 | 894.11 | 0.11% | 167,700 |
| Dec 22, 2025 | 909.00 | 912.00 | 898.00 | 912.00 | 893.13 | 1.90% | 92,300 |
| Dec 19, 2025 | 900.00 | 903.00 | 891.00 | 895.00 | 876.48 | 0.11% | 182,300 |
| Dec 18, 2025 | 886.00 | 903.00 | 878.00 | 894.00 | 875.50 | 1.13% | 117,200 |
| Dec 17, 2025 | 902.00 | 908.00 | 878.00 | 884.00 | 865.71 | -1.12% | 86,400 |
| Dec 16, 2025 | 907.00 | 908.00 | 887.00 | 894.00 | 875.50 | 0.11% | 110,600 |
| Dec 15, 2025 | 880.00 | 900.00 | 878.00 | 893.00 | 874.52 | 2.17% | 184,300 |
| Dec 12, 2025 | 874.00 | 887.00 | 865.00 | 874.00 | 855.92 | 1.39% | 219,000 |
| Dec 11, 2025 | 872.00 | 878.00 | 862.00 | 862.00 | 844.17 | -0.69% | 67,900 |
| Dec 10, 2025 | 865.00 | 874.00 | 855.00 | 868.00 | 850.04 | 0.12% | 115,700 |
| Dec 9, 2025 | 894.00 | 898.00 | 865.00 | 867.00 | 849.06 | -3.02% | 126,800 |
| Dec 8, 2025 | 853.00 | 902.00 | 853.00 | 894.00 | 875.50 | 5.55% | 409,700 |
| Dec 5, 2025 | 856.00 | 859.00 | 847.00 | 847.00 | 829.48 | -1.85% | 132,300 |
| Dec 4, 2025 | 848.00 | 863.00 | 847.00 | 863.00 | 845.14 | 1.77% | 100,300 |
| Dec 3, 2025 | 852.00 | 858.00 | 846.00 | 848.00 | 830.46 | -0.47% | 116,100 |
| Dec 2, 2025 | 846.00 | 860.00 | 843.00 | 852.00 | 834.37 | 0.35% | 138,900 |
| Dec 1, 2025 | 852.00 | 859.00 | 844.00 | 849.00 | 831.43 | 0.12% | 135,200 |