Qol Holdings Co., Ltd. - 3034.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,010	2,048	2,048	2,058	2,010	164,300
September 25, 2025	2,010	2,015	2,015	2,020	1,993	137,400
September 24, 2025	2,036	2,009	2,009	2,049	2,002	97,100
September 22, 2025	2,033	2,028	2,028	2,053	2,028	77,900
September 19, 2025	2,045	2,033	2,033	2,053	2,026	128,100
September 18, 2025	2,033	2,030	2,030	2,039	2,015	84,000
September 17, 2025	2,054	2,033	2,033	2,054	2,030	84,000
September 16, 2025	2,052	2,057	2,057	2,073	2,033	91,200
September 12, 2025	2,078	2,065	2,065	2,086	2,036	150,100
September 11, 2025	2,079	2,064	2,064	2,080	2,053	86,400
September 10, 2025	2,066	2,081	2,081	2,093	2,057	65,500
September 09, 2025	2,100	2,082	2,082	2,115	2,075	85,900
September 08, 2025	2,080	2,099	2,099	2,105	2,070	82,200
September 05, 2025	2,072	2,074	2,074	2,085	2,041	155,400
September 04, 2025	2,105	2,086	2,086	2,105	2,070	111,500
September 03, 2025	2,104	2,085	2,085	2,115	2,085	134,100
September 02, 2025	2,097	2,096	2,096	2,118	2,080	123,600
September 01, 2025	2,046	2,086	2,086	2,110	2,040	155,600
August 29, 2025	2,050	2,046	2,046	2,071	2,025	109,600
August 28, 2025	2,101	2,061	2,061	2,103	2,045	178,500
August 27, 2025	2,118	2,114	2,114	2,133	2,112	81,600
August 26, 2025	2,153	2,122	2,122	2,153	2,115	79,700
August 25, 2025	2,133	2,141	2,141	2,164	2,117	156,700
August 22, 2025	2,170	2,165	2,165	2,199	2,165	116,000
August 21, 2025	2,133	2,166	2,166	2,170	2,125	97,200
August 20, 2025	2,118	2,133	2,133	2,149	2,111	94,600
August 19, 2025	2,097	2,110	2,110	2,127	2,076	78,700
August 18, 2025	2,100	2,097	2,097	2,116	2,093	141,100
August 15, 2025	2,136	2,119	2,119	2,142	2,105	107,200
August 14, 2025	2,129	2,130	2,130	2,136	2,100	126,800
August 13, 2025	2,131	2,160	2,160	2,177	2,116	317,600
August 12, 2025	2,150	2,111	2,111	2,150	2,024	334,700
August 08, 2025	2,185	2,144	2,144	2,190	2,108	239,900
August 07, 2025	2,174	2,185	2,185	2,200	2,170	119,300
August 06, 2025	2,114	2,160	2,160	2,160	2,114	129,600
August 05, 2025	2,071	2,105	2,105	2,116	2,063	172,300
August 04, 2025	2,037	2,062	2,062	2,075	2,028	216,800
August 01, 2025	2,037	2,072	2,072	2,077	2,037	128,700
July 31, 2025	2,018	2,025	2,025	2,037	2,005	171,200
July 30, 2025	1,990	2,007	2,007	2,014	1,978	168,700
July 29, 2025	1,962	1,980	1,980	1,984	1,957	119,100
July 28, 2025	1,973	1,962	1,962	1,985	1,959	105,800
July 25, 2025	1,977	1,973	1,973	1,982	1,956	99,300
July 24, 2025	1,940	1,980	1,980	1,983	1,930	152,100
July 23, 2025	1,913	1,939	1,939	1,950	1,906	160,300
July 22, 2025	1,925	1,910	1,910	1,925	1,903	95,200
July 18, 2025	1,932	1,914	1,914	1,942	1,907	89,300
July 17, 2025	1,932	1,945	1,945	1,960	1,932	107,800
July 16, 2025	1,917	1,933	1,933	1,950	1,911	78,400
July 15, 2025	1,940	1,928	1,928	1,951	1,920	93,700
July 14, 2025	1,896	1,926	1,926	1,939	1,880	138,600
July 11, 2025	1,893	1,901	1,901	1,965	1,888	208,700
July 10, 2025	1,893	1,892	1,892	1,909	1,884	136,300
July 09, 2025	1,882	1,890	1,890	1,904	1,882	146,700
July 08, 2025	1,858	1,882	1,882	1,887	1,845	110,800
July 07, 2025	1,848	1,855	1,855	1,866	1,836	125,800
July 04, 2025	1,830	1,848	1,848	1,858	1,829	83,500
July 03, 2025	1,848	1,825	1,825	1,853	1,824	114,800
July 02, 2025	1,833	1,837	1,837	1,867	1,817	260,700
July 01, 2025	1,843	1,835	1,835	1,849	1,806	231,300

Qol Holdings Co., Ltd. (3034.T) JPX