Skip to main content
Kusuri No Aoki Holdings Co., Ltd. (TYO:3549)
Japan flag Japan · Delayed Price · Currency is JPY
4,015.00
-20.00 (-0.50%)
Sep 29, 2025, 1:44 PM JST

Kusuri No Aoki Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254,084.004,091.004,014.004,035.004,035.00-0.49%260,200
Sep 25, 20254,095.004,100.004,043.004,055.004,055.00-0.59%238,700
Sep 24, 20253,984.004,096.003,972.004,079.004,079.003.01%318,200
Sep 22, 20253,978.004,002.003,931.003,960.003,960.00-0.45%261,800
Sep 19, 20253,990.004,037.003,959.003,978.003,978.00-0.30%355,600
Sep 18, 20253,982.004,001.003,956.003,990.003,990.000.50%222,700
Sep 17, 20253,963.004,017.003,955.003,970.003,970.000.61%268,800
Sep 16, 20253,976.004,000.003,930.003,946.003,946.00-0.73%268,800
Sep 12, 20253,992.004,032.003,975.003,975.003,975.00-0.60%261,300
Sep 11, 20253,981.004,041.003,975.003,999.003,999.00-0.07%261,300
Sep 10, 20254,019.004,043.003,993.004,002.004,002.00-0.30%177,400
Sep 9, 20254,005.004,030.003,970.004,014.004,014.000.45%207,300
Sep 8, 20253,971.004,038.003,954.003,996.003,996.000.93%309,900
Sep 5, 20253,910.003,965.003,903.003,959.003,959.002.04%394,700
Sep 4, 20253,900.003,920.003,864.003,880.003,880.00-0.51%205,700
Sep 3, 20253,928.003,969.003,880.003,900.003,900.00-0.71%338,800
Sep 2, 20253,942.003,965.003,900.003,928.003,928.00-0.56%227,800
Sep 1, 20253,914.003,997.003,914.003,950.003,950.000.95%247,400
Aug 29, 20253,939.003,958.003,841.003,913.003,913.00-1.39%375,000
Aug 28, 20253,958.003,993.003,929.003,968.003,968.00-256,300
Aug 27, 20253,989.004,008.003,949.003,968.003,968.00-0.53%224,500
Aug 26, 20253,981.004,024.003,980.003,989.003,989.000.08%262,400
Aug 25, 20254,034.004,046.003,984.003,986.003,986.00-1.65%236,900
Aug 22, 20254,110.004,136.004,036.004,053.004,053.00-1.53%240,600
Aug 21, 20254,087.004,124.004,074.004,116.004,116.001.23%215,600
Aug 20, 20254,103.004,137.004,055.004,066.004,066.00-0.07%254,900
Aug 19, 20254,098.004,106.004,037.004,069.004,069.000.22%172,700
Aug 18, 20254,084.004,098.004,057.004,060.004,060.00-0.59%131,200
Aug 15, 20254,082.004,092.004,043.004,084.004,084.000.05%138,600
Aug 14, 20254,170.004,172.004,077.004,082.004,082.00-2.90%158,700
Aug 13, 20254,192.004,204.004,140.004,204.004,204.000.29%218,600
Aug 12, 20254,235.004,235.004,154.004,192.004,192.00-1.11%235,400
Aug 8, 20254,195.004,267.004,186.004,239.004,239.001.05%204,900
Aug 7, 20254,170.004,235.004,167.004,195.004,195.000.67%225,800
Aug 6, 20254,066.004,167.004,066.004,167.004,167.002.48%267,400
Aug 5, 20254,100.004,149.004,066.004,066.004,066.00-1.31%225,400
Aug 4, 20254,102.004,138.004,102.004,120.004,120.000.22%195,700
Aug 1, 20254,050.004,129.004,049.004,111.004,111.002.11%238,400
Jul 31, 20254,009.004,042.004,003.004,026.004,026.000.75%204,200
Jul 30, 20253,975.004,005.003,974.003,996.003,996.000.58%155,300
Jul 29, 20253,970.003,976.003,932.003,973.003,973.00-0.43%268,600
Jul 28, 20254,041.004,050.003,958.003,990.003,990.00-0.94%271,500
Jul 25, 20254,009.004,061.004,005.004,028.004,028.000.57%196,300
Jul 24, 20253,961.004,025.003,956.004,005.004,005.001.01%289,900
Jul 23, 20254,014.004,052.003,950.003,965.003,965.00-1.49%322,300
Jul 22, 20253,980.004,067.003,980.004,025.004,025.001.13%340,200
Jul 18, 20254,030.004,076.003,976.003,980.003,980.00-1.14%301,700
Jul 17, 20253,960.004,038.003,959.004,026.004,026.001.69%278,300
Jul 16, 20253,940.003,989.003,937.003,959.003,959.000.92%282,600
Jul 15, 20253,906.003,941.003,887.003,923.003,923.000.33%254,700