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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,230	2,235	2,235	2,252	2,206	103,500
November 19, 2025	2,156	2,215	2,215	2,220	2,141	173,400
November 18, 2025	2,184	2,163	2,163	2,209	2,151	173,800
November 17, 2025	2,100	2,184	2,184	2,189	2,078	163,700
November 14, 2025	2,136	2,116	2,116	2,140	2,097	98,400
November 13, 2025	2,078	2,122	2,122	2,129	2,078	120,200
November 12, 2025	2,064	2,071	2,071	2,092	2,060	142,000
November 11, 2025	2,035	2,041	2,041	2,061	2,005	219,700
November 10, 2025	1,910	2,035	2,035	2,083	1,902	314,100
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

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