Skip to main content
Quick Co.,Ltd. (TYO:4318)
Japan flag Japan · Delayed Price · Currency is JPY
2,494.00
+28.00 (1.14%)
Sep 9, 2025, 3:30 PM JST

Quick Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20252,480.002,506.002,454.002,494.002,494.001.14%71,200
Sep 8, 20252,394.002,466.002,390.002,466.002,466.003.74%75,200
Sep 5, 20252,374.002,390.002,360.002,377.002,377.001.06%25,100
Sep 4, 20252,355.002,355.002,337.002,352.002,352.00-0.21%23,100
Sep 3, 20252,367.002,372.002,350.002,357.002,357.000.38%23,100
Sep 2, 20252,370.002,382.002,347.002,348.002,348.000.26%22,200
Sep 1, 20252,372.002,390.002,341.002,342.002,342.00-0.85%23,000
Aug 29, 20252,348.002,366.002,335.002,362.002,362.001.07%31,700
Aug 28, 20252,341.002,352.002,324.002,337.002,337.000.86%29,000
Aug 27, 20252,332.002,342.002,308.002,317.002,317.00-0.64%24,100
Aug 26, 20252,352.002,370.002,331.002,332.002,332.00-0.60%32,500
Aug 25, 20252,342.002,348.002,321.002,346.002,346.000.26%30,200
Aug 22, 20252,336.002,345.002,241.002,340.002,340.001.43%58,400
Aug 21, 20252,325.002,325.002,291.002,307.002,307.00-0.43%17,200
Aug 20, 20252,323.002,338.002,308.002,317.002,317.00-1.07%23,500
Aug 19, 20252,328.002,345.002,307.002,342.002,342.000.60%22,500
Aug 18, 20252,330.002,344.002,321.002,328.002,328.000.43%27,300
Aug 15, 20252,317.002,332.002,308.002,318.002,318.000.26%24,000
Aug 14, 20252,301.002,324.002,295.002,312.002,312.000.04%30,200
Aug 13, 20252,318.002,330.002,301.002,311.002,311.00-0.04%27,600
Aug 12, 20252,295.002,318.002,254.002,312.002,312.000.74%37,600
Aug 8, 20252,268.002,295.002,258.002,295.002,295.001.64%25,700
Aug 7, 20252,231.002,266.002,231.002,258.002,258.001.21%28,500
Aug 6, 20252,220.002,250.002,218.002,231.002,231.000.54%19,500
Aug 5, 20252,259.002,259.002,219.002,219.002,219.00-0.67%25,700
Aug 4, 20252,256.002,281.002,214.002,234.002,234.00-2.10%48,000
Aug 1, 20252,340.002,340.002,271.002,282.002,282.00-2.56%56,000
Jul 31, 20252,311.002,348.002,311.002,342.002,342.002.27%36,700
Jul 30, 20252,306.002,340.002,290.002,290.002,290.00-1.59%23,000
Jul 29, 20252,295.002,330.002,290.002,327.002,327.000.43%17,200
Jul 28, 20252,328.002,328.002,307.002,317.002,317.00-0.13%13,900
Jul 25, 20252,317.002,322.002,286.002,320.002,320.000.52%17,500
Jul 24, 20252,280.002,318.002,278.002,308.002,308.001.36%25,500
Jul 23, 20252,259.002,278.002,233.002,277.002,277.002.02%32,100
Jul 22, 20252,238.002,268.002,228.002,232.002,232.00-0.67%9,800
Jul 18, 20252,255.002,266.002,240.002,247.002,247.00-0.44%12,000
Jul 17, 20252,230.002,267.002,227.002,257.002,257.000.76%17,600
Jul 16, 20252,276.002,290.002,240.002,240.002,240.00-1.62%25,200
Jul 15, 20252,278.002,287.002,257.002,277.002,277.00-0.04%20,500
Jul 14, 20252,275.002,292.002,270.002,278.002,278.00-0.13%15,800
Jul 11, 20252,296.002,310.002,281.002,281.002,281.00-0.31%17,500
Jul 10, 20252,296.002,300.002,269.002,288.002,288.00-0.78%33,300
Jul 9, 20252,289.002,315.002,289.002,306.002,306.000.61%20,400
Jul 8, 20252,276.002,311.002,276.002,292.002,292.000.70%22,400
Jul 7, 20252,250.002,282.002,246.002,276.002,276.000.93%21,400
Jul 4, 20252,279.002,285.002,243.002,255.002,255.00-0.53%27,000
Jul 3, 20252,300.002,318.002,262.002,267.002,267.00-1.65%35,900
Jul 2, 20252,310.002,329.002,297.002,305.002,305.00-1.20%25,900
Jul 1, 20252,363.002,367.002,310.002,333.002,333.00-1.44%27,400
Jun 30, 20252,380.002,384.002,357.002,367.002,367.00-0.38%34,700