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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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