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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,975	1,988	1,988	1,994	1,960	99,500
November 06, 2025	1,975	1,965	1,965	1,997	1,965	153,300
November 05, 2025	1,975	1,965	1,965	1,997	1,965	162,000
November 04, 2025	1,989	1,969	1,969	2,004	1,959	162,000
October 31, 2025	1,950	1,945	1,945	1,965	1,940	131,200
October 30, 2025	1,950	1,945	1,945	1,965	1,940	131,200
October 29, 2025	1,938	1,927	1,927	1,943	1,919	139,400
October 28, 2025	2,009	1,945	1,945	2,011	1,942	161,100
October 27, 2025	2,015	2,023	2,023	2,032	1,999	86,900
October 24, 2025	2,022	2,001	2,001	2,043	1,994	105,000
October 23, 2025	2,039	2,026	2,026	2,047	2,022	111,600
October 22, 2025	2,024	2,028	2,028	2,040	2,020	94,000
October 21, 2025	1,983	2,012	2,012	2,017	1,967	192,700
October 20, 2025	1,999	1,987	1,987	2,015	1,987	111,300
October 17, 2025	1,980	1,979	1,979	1,987	1,963	114,900
October 16, 2025	1,970	1,983	1,983	1,984	1,967	82,700
October 15, 2025	1,980	1,960	1,960	1,997	1,956	96,200
October 14, 2025	1,953	1,968	1,968	1,983	1,944	162,300
October 10, 2025	1,961	1,970	1,970	2,001	1,955	177,600
October 09, 2025	1,978	1,986	1,986	1,988	1,960	113,500
October 08, 2025	2,011	1,983	1,983	2,041	1,977	136,800
October 07, 2025	1,992	2,013	2,013	2,023	1,982	139,700
October 06, 2025	2,008	1,999	1,999	2,012	1,982	113,500
October 03, 2025	1,925	1,954	1,954	1,960	1,924	103,400
October 02, 2025	1,957	1,925	1,925	1,959	1,895	157,700
October 01, 2025	2,009	1,967	1,967	2,012	1,959	139,700
September 30, 2025	2,033	2,009	2,009	2,033	2,000	92,100
September 29, 2025	2,028	2,026	2,026	2,046	1,994	151,000
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

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