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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,924	1,896	1,896	1,926	1,896	140,700
February 19, 2026	1,910	1,935	1,935	1,942	1,881	216,700
February 18, 2026	1,936	1,898	1,898	1,946	1,896	198,100
February 17, 2026	1,926	1,915	1,915	1,940	1,897	161,600
February 16, 2026	1,999	1,925	1,925	2,000	1,908	297,400
February 13, 2026	1,950	1,970	1,970	1,977	1,906	266,300
February 12, 2026	1,939	1,935	1,935	1,960	1,930	178,300
February 10, 2026	1,913	1,934	1,934	1,957	1,907	246,000
February 09, 2026	1,971	1,913	1,913	1,976	1,887	518,500
February 06, 2026	2,042	1,982	1,982	2,054	1,956	560,700
February 05, 2026	2,181	2,156	2,156	2,188	2,156	174,800
February 04, 2026	2,167	2,164	2,164	2,174	2,160	93,600
February 03, 2026	2,143	2,151	2,151	2,169	2,141	80,900
February 02, 2026	2,156	2,133	2,133	2,173	2,127	111,900
January 30, 2026	2,115	2,121	2,121	2,134	2,095	100,900
January 29, 2026	2,103	2,102	2,102	2,124	2,063	120,300
January 28, 2026	2,120	2,103	2,103	2,133	2,103	119,500
January 27, 2026	2,110	2,136	2,136	2,145	2,092	147,700
January 26, 2026	2,112	2,118	2,118	2,160	2,107	136,800
January 23, 2026	2,113	2,122	2,122	2,129	2,096	126,600
January 22, 2026	2,081	2,088	2,088	2,098	2,075	103,900
January 21, 2026	2,109	2,081	2,081	2,127	2,081	120,000
January 20, 2026	2,110	2,118	2,118	2,123	2,086	87,100
January 19, 2026	2,093	2,114	2,114	2,123	2,090	100,400
January 16, 2026	2,075	2,090	2,090	2,097	2,073	116,400
January 15, 2026	2,100	2,088	2,088	2,110	2,083	97,600
January 14, 2026	2,054	2,083	2,083	2,107	2,054	183,500
January 13, 2026	2,100	2,054	2,054	2,110	2,041	224,700
January 09, 2026	2,135	2,098	2,098	2,148	2,084	177,600
January 08, 2026	2,113	2,129	2,129	2,148	2,110	181,400
January 07, 2026	2,070	2,084	2,084	2,084	2,046	232,600
January 06, 2026	2,095	2,074	2,074	2,100	2,052	256,800
January 05, 2026	2,140	2,084	2,084	2,152	2,083	225,300
December 30, 2025	2,170	2,139	2,139	2,184	2,139	202,100
December 29, 2025	2,173	2,165	2,165	2,185	2,140	198,100
December 26, 2025	2,172	2,180	2,180	2,191	2,164	164,800
December 25, 2025	2,208	2,172	2,172	2,208	2,155	145,300
December 24, 2025	2,230	2,204	2,204	2,232	2,194	104,700
December 23, 2025	2,204	2,223	2,223	2,238	2,204	86,000
December 22, 2025	2,230	2,202	2,202	2,234	2,185	93,400
December 19, 2025	2,229	2,233	2,233	2,278	2,223	219,200
December 18, 2025	2,187	2,198	2,198	2,198	2,145	167,800
December 17, 2025	2,292	2,195	2,195	2,292	2,182	162,200
December 16, 2025	2,325	2,291	2,291	2,337	2,290	104,300
December 15, 2025	2,305	2,319	2,319	2,326	2,290	100,600
December 12, 2025	2,350	2,291	2,291	2,351	2,267	132,500
December 11, 2025	2,341	2,311	2,311	2,360	2,297	65,300
December 10, 2025	2,358	2,332	2,332	2,362	2,329	60,300
December 09, 2025	2,325	2,338	2,338	2,357	2,317	83,700
December 08, 2025	2,295	2,315	2,315	2,323	2,295	84,600
December 05, 2025	2,299	2,286	2,286	2,328	2,278	60,300
December 04, 2025	2,318	2,315	2,315	2,332	2,300	92,000
December 03, 2025	2,375	2,330	2,330	2,375	2,328	112,000
December 02, 2025	2,380	2,381	2,381	2,395	2,348	101,400
December 01, 2025	2,352	2,395	2,395	2,404	2,334	123,100
November 28, 2025	2,344	2,349	2,349	2,365	2,323	150,300
November 27, 2025	2,299	2,344	2,344	2,355	2,287	150,300
November 26, 2025	2,280	2,300	2,300	2,309	2,264	119,000
November 25, 2025	2,300	2,274	2,274	2,316	2,268	113,600
November 21, 2025	2,261	2,323	2,323	2,328	2,261	198,900

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