Qualtec Co.,Ltd. (TYO:9165)
Japan
· Delayed Price · Currency is JPY 1,464.00
-6.00 (-0.41%)
Apr 30, 2026, 12:45 PM JST
Qualtec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,460.00 | 1,470.00 | 1,456.00 | 1,470.00 | 1,470.00 | 0.20% | 8,000 |
| Apr 27, 2026 | 1,480.00 | 1,480.00 | 1,460.00 | 1,467.00 | 1,467.00 | -0.14% | 8,700 |
| Apr 24, 2026 | 1,468.00 | 1,469.00 | 1,457.00 | 1,469.00 | 1,469.00 | 0.07% | 3,100 |
| Apr 23, 2026 | 1,467.00 | 1,469.00 | 1,445.00 | 1,468.00 | 1,468.00 | -0.14% | 8,800 |
| Apr 22, 2026 | 1,470.00 | 1,470.00 | 1,458.00 | 1,470.00 | 1,470.00 | 0.07% | 10,200 |
| Apr 21, 2026 | 1,450.00 | 1,477.00 | 1,450.00 | 1,469.00 | 1,469.00 | 1.38% | 3,900 |
| Apr 20, 2026 | 1,447.00 | 1,472.00 | 1,446.00 | 1,449.00 | 1,449.00 | -0.14% | 8,500 |
| Apr 17, 2026 | 1,464.00 | 1,477.00 | 1,443.00 | 1,451.00 | 1,451.00 | -0.62% | 2,300 |
| Apr 16, 2026 | 1,458.00 | 1,472.00 | 1,427.00 | 1,460.00 | 1,460.00 | 0.21% | 12,600 |
| Apr 15, 2026 | 1,456.00 | 1,457.00 | 1,446.00 | 1,457.00 | 1,457.00 | 1.18% | 6,100 |
| Apr 14, 2026 | 1,445.00 | 1,446.00 | 1,425.00 | 1,440.00 | 1,440.00 | 1.27% | 12,300 |
| Apr 13, 2026 | 1,430.00 | 1,437.00 | 1,422.00 | 1,422.00 | 1,422.00 | 0.07% | 5,900 |
| Apr 10, 2026 | 1,434.00 | 1,448.00 | 1,420.00 | 1,421.00 | 1,421.00 | -0.91% | 8,500 |
| Apr 9, 2026 | 1,494.00 | 1,500.00 | 1,434.00 | 1,434.00 | 1,434.00 | - | 26,000 |
| Apr 8, 2026 | 1,421.00 | 1,436.00 | 1,420.00 | 1,434.00 | 1,434.00 | 1.06% | 6,000 |
| Apr 7, 2026 | 1,420.00 | 1,435.00 | 1,418.00 | 1,419.00 | 1,419.00 | -0.56% | 1,700 |
| Apr 6, 2026 | 1,421.00 | 1,427.00 | 1,410.00 | 1,427.00 | 1,427.00 | 0.56% | 3,800 |
| Apr 3, 2026 | 1,400.00 | 1,419.00 | 1,400.00 | 1,419.00 | 1,419.00 | 1.36% | 4,800 |
| Apr 2, 2026 | 1,414.00 | 1,429.00 | 1,396.00 | 1,400.00 | 1,400.00 | -1.06% | 5,700 |
| Apr 1, 2026 | 1,407.00 | 1,420.00 | 1,406.00 | 1,415.00 | 1,415.00 | 1.36% | 2,000 |
| Mar 31, 2026 | 1,400.00 | 1,403.00 | 1,390.00 | 1,396.00 | 1,396.00 | -0.85% | 4,400 |
| Mar 30, 2026 | 1,403.00 | 1,408.00 | 1,391.00 | 1,408.00 | 1,408.00 | -0.49% | 2,700 |
| Mar 27, 2026 | 1,415.00 | 1,415.00 | 1,414.00 | 1,415.00 | 1,415.00 | - | 2,400 |
| Mar 26, 2026 | 1,408.00 | 1,415.00 | 1,408.00 | 1,415.00 | 1,415.00 | -0.21% | 2,200 |
| Mar 25, 2026 | 1,424.00 | 1,424.00 | 1,398.00 | 1,418.00 | 1,418.00 | -0.14% | 4,500 |
| Mar 24, 2026 | 1,420.00 | 1,428.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1.07% | 800 |
| Mar 23, 2026 | 1,400.00 | 1,406.00 | 1,379.00 | 1,405.00 | 1,405.00 | -0.35% | 7,000 |
| Mar 19, 2026 | 1,410.00 | 1,410.00 | 1,395.00 | 1,410.00 | 1,410.00 | -0.28% | 10,800 |
| Mar 18, 2026 | 1,442.00 | 1,443.00 | 1,413.00 | 1,414.00 | 1,414.00 | 0.14% | 6,400 |
| Mar 17, 2026 | 1,416.00 | 1,448.00 | 1,412.00 | 1,412.00 | 1,412.00 | 0.14% | 7,900 |
| Mar 16, 2026 | 1,393.00 | 1,412.00 | 1,337.00 | 1,410.00 | 1,410.00 | 1.22% | 9,400 |
| Mar 13, 2026 | 1,414.00 | 1,430.00 | 1,391.00 | 1,393.00 | 1,393.00 | -2.38% | 9,100 |
| Mar 12, 2026 | 1,409.00 | 1,431.00 | 1,409.00 | 1,427.00 | 1,427.00 | 0.78% | 2,800 |
| Mar 11, 2026 | 1,460.00 | 1,460.00 | 1,416.00 | 1,416.00 | 1,416.00 | -1.32% | 4,100 |
| Mar 10, 2026 | 1,449.00 | 1,450.00 | 1,435.00 | 1,435.00 | 1,435.00 | 0.49% | 1,800 |
| Mar 9, 2026 | 1,418.00 | 1,428.00 | 1,402.00 | 1,428.00 | 1,428.00 | -2.19% | 5,400 |
| Mar 6, 2026 | 1,438.00 | 1,460.00 | 1,429.00 | 1,460.00 | 1,460.00 | 3.11% | 4,400 |
| Mar 5, 2026 | 1,418.00 | 1,439.00 | 1,416.00 | 1,416.00 | 1,416.00 | 2.02% | 4,400 |
| Mar 4, 2026 | 1,443.00 | 1,443.00 | 1,370.00 | 1,388.00 | 1,388.00 | -5.06% | 16,000 |
| Mar 3, 2026 | 1,499.00 | 1,513.00 | 1,462.00 | 1,462.00 | 1,462.00 | -2.40% | 7,100 |
| Mar 2, 2026 | 1,500.00 | 1,513.00 | 1,490.00 | 1,498.00 | 1,498.00 | 0.27% | 8,500 |
| Feb 27, 2026 | 1,482.00 | 1,514.00 | 1,482.00 | 1,494.00 | 1,494.00 | 0.27% | 3,800 |
| Feb 26, 2026 | 1,480.00 | 1,506.00 | 1,479.00 | 1,490.00 | 1,490.00 | 0.74% | 9,800 |
| Feb 25, 2026 | 1,480.00 | 1,485.00 | 1,465.00 | 1,479.00 | 1,479.00 | 0.07% | 8,600 |
| Feb 24, 2026 | 1,505.00 | 1,505.00 | 1,472.00 | 1,478.00 | 1,478.00 | -0.54% | 3,800 |
| Feb 20, 2026 | 1,483.00 | 1,486.00 | 1,466.00 | 1,486.00 | 1,486.00 | 0.47% | 3,000 |
| Feb 19, 2026 | 1,492.00 | 1,502.00 | 1,463.00 | 1,479.00 | 1,479.00 | -0.87% | 9,200 |
| Feb 18, 2026 | 1,479.00 | 1,493.00 | 1,465.00 | 1,492.00 | 1,492.00 | 2.12% | 12,000 |
| Feb 17, 2026 | 1,510.00 | 1,514.00 | 1,461.00 | 1,461.00 | 1,461.00 | -1.95% | 15,200 |
| Feb 16, 2026 | 1,580.00 | 1,580.00 | 1,472.00 | 1,490.00 | 1,490.00 | -6.88% | 19,400 |
| Feb 13, 2026 | 1,589.00 | 1,613.00 | 1,570.00 | 1,600.00 | 1,600.00 | 1.59% | 22,900 |
| Feb 12, 2026 | 1,554.00 | 1,578.00 | 1,501.00 | 1,575.00 | 1,575.00 | 5.07% | 34,600 |
| Feb 10, 2026 | 1,461.00 | 1,500.00 | 1,459.00 | 1,499.00 | 1,499.00 | 2.60% | 6,100 |
| Feb 9, 2026 | 1,468.00 | 1,471.00 | 1,459.00 | 1,461.00 | 1,461.00 | 1.46% | 4,900 |
| Feb 6, 2026 | 1,437.00 | 1,443.00 | 1,434.00 | 1,440.00 | 1,440.00 | -0.35% | 4,300 |
| Feb 5, 2026 | 1,432.00 | 1,452.00 | 1,432.00 | 1,445.00 | 1,445.00 | 1.05% | 2,400 |
| Feb 4, 2026 | 1,427.00 | 1,445.00 | 1,427.00 | 1,430.00 | 1,430.00 | 0.21% | 1,300 |
| Feb 3, 2026 | 1,431.00 | 1,431.00 | 1,420.00 | 1,427.00 | 1,427.00 | -0.07% | 1,700 |
| Feb 2, 2026 | 1,411.00 | 1,428.00 | 1,410.00 | 1,428.00 | 1,428.00 | 0.21% | 4,300 |
| Jan 30, 2026 | 1,426.00 | 1,426.00 | 1,415.00 | 1,425.00 | 1,425.00 | - | 1,000 |
| Jan 29, 2026 | 1,406.00 | 1,426.00 | 1,406.00 | 1,425.00 | 1,425.00 | 0.21% | 2,100 |
| Jan 28, 2026 | 1,425.00 | 1,425.00 | 1,415.00 | 1,422.00 | 1,422.00 | -0.49% | 1,600 |
| Jan 27, 2026 | 1,415.00 | 1,429.00 | 1,410.00 | 1,429.00 | 1,429.00 | 0.92% | 2,600 |
| Jan 26, 2026 | 1,415.00 | 1,437.00 | 1,414.00 | 1,416.00 | 1,416.00 | 0.07% | 3,700 |
| Jan 23, 2026 | 1,416.00 | 1,426.00 | 1,414.00 | 1,415.00 | 1,415.00 | -0.77% | 4,000 |
| Jan 22, 2026 | 1,475.00 | 1,476.00 | 1,408.00 | 1,426.00 | 1,426.00 | -3.19% | 9,500 |
| Jan 21, 2026 | 1,428.00 | 1,475.00 | 1,420.00 | 1,473.00 | 1,473.00 | 2.86% | 14,300 |
| Jan 20, 2026 | 1,436.00 | 1,454.00 | 1,427.00 | 1,432.00 | 1,432.00 | -0.28% | 2,100 |
| Jan 19, 2026 | 1,442.00 | 1,442.00 | 1,420.00 | 1,436.00 | 1,436.00 | -0.42% | 3,800 |
| Jan 16, 2026 | 1,434.00 | 1,448.00 | 1,434.00 | 1,442.00 | 1,442.00 | -0.14% | 2,600 |
| Jan 15, 2026 | 1,437.00 | 1,450.00 | 1,430.00 | 1,444.00 | 1,444.00 | 1.55% | 3,300 |
| Jan 14, 2026 | 1,413.00 | 1,460.00 | 1,409.00 | 1,422.00 | 1,422.00 | 0.21% | 5,600 |
| Jan 13, 2026 | 1,436.00 | 1,441.00 | 1,402.00 | 1,419.00 | 1,419.00 | -1.18% | 4,000 |
| Jan 9, 2026 | 1,465.00 | 1,465.00 | 1,436.00 | 1,436.00 | 1,436.00 | -1.78% | 5,800 |
| Jan 8, 2026 | 1,385.00 | 1,462.00 | 1,385.00 | 1,462.00 | 1,462.00 | 5.64% | 8,000 |
| Jan 7, 2026 | 1,372.00 | 1,386.00 | 1,363.00 | 1,384.00 | 1,384.00 | 1.17% | 3,400 |
| Jan 6, 2026 | 1,376.00 | 1,390.00 | 1,355.00 | 1,368.00 | 1,368.00 | -0.87% | 10,600 |
| Jan 5, 2026 | 1,381.00 | 1,394.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0.36% | 2,900 |
| Dec 30, 2025 | 1,352.00 | 1,375.00 | 1,348.00 | 1,375.00 | 1,375.00 | 1.70% | 1,700 |
| Dec 29, 2025 | 1,346.00 | 1,352.00 | 1,325.00 | 1,352.00 | 1,352.00 | 0.52% | 3,400 |
| Dec 26, 2025 | 1,362.00 | 1,368.00 | 1,345.00 | 1,345.00 | 1,345.00 | -1.10% | 8,600 |
| Dec 25, 2025 | 1,360.00 | 1,367.00 | 1,341.00 | 1,360.00 | 1,360.00 | - | 6,600 |
| Dec 24, 2025 | 1,355.00 | 1,360.00 | 1,347.00 | 1,360.00 | 1,360.00 | 0.29% | 10,800 |
| Dec 23, 2025 | 1,354.00 | 1,369.00 | 1,350.00 | 1,356.00 | 1,356.00 | 0.07% | 4,100 |
| Dec 22, 2025 | 1,391.00 | 1,392.00 | 1,320.00 | 1,355.00 | 1,355.00 | -2.87% | 15,400 |
| Dec 19, 2025 | 1,410.00 | 1,410.00 | 1,395.00 | 1,395.00 | 1,395.00 | -1.41% | 6,400 |
| Dec 18, 2025 | 1,431.00 | 1,431.00 | 1,410.00 | 1,415.00 | 1,415.00 | -0.35% | 3,400 |
| Dec 17, 2025 | 1,435.00 | 1,437.00 | 1,402.00 | 1,420.00 | 1,420.00 | 0.35% | 4,000 |
| Dec 16, 2025 | 1,434.00 | 1,455.00 | 1,401.00 | 1,415.00 | 1,415.00 | -2.14% | 6,700 |
| Dec 15, 2025 | 1,463.00 | 1,463.00 | 1,443.00 | 1,446.00 | 1,446.00 | -1.16% | 2,500 |
| Dec 12, 2025 | 1,470.00 | 1,471.00 | 1,463.00 | 1,463.00 | 1,463.00 | -0.41% | 3,600 |
| Dec 11, 2025 | 1,499.00 | 1,500.00 | 1,469.00 | 1,469.00 | 1,469.00 | -0.41% | 3,000 |
| Dec 10, 2025 | 1,481.00 | 1,485.00 | 1,475.00 | 1,475.00 | 1,475.00 | -1.67% | 2,700 |
| Dec 9, 2025 | 1,518.00 | 1,518.00 | 1,480.00 | 1,500.00 | 1,500.00 | -1.19% | 5,500 |
| Dec 8, 2025 | 1,480.00 | 1,520.00 | 1,480.00 | 1,518.00 | 1,518.00 | 2.15% | 10,800 |
| Dec 5, 2025 | 1,460.00 | 1,501.00 | 1,459.00 | 1,486.00 | 1,486.00 | 1.57% | 8,100 |
| Dec 4, 2025 | 1,448.00 | 1,463.00 | 1,445.00 | 1,463.00 | 1,463.00 | 1.04% | 2,200 |
| Dec 3, 2025 | 1,450.00 | 1,487.00 | 1,445.00 | 1,448.00 | 1,448.00 | -0.07% | 2,000 |
| Dec 2, 2025 | 1,439.00 | 1,449.00 | 1,431.00 | 1,449.00 | 1,449.00 | 0.84% | 5,400 |
| Dec 1, 2025 | 1,429.00 | 1,440.00 | 1,428.00 | 1,437.00 | 1,437.00 | -0.07% | 6,800 |