Quick Co.,Ltd. (4318.T) JPX

734.00

+5(+0.69%)

Updated at June 02 03:30PM

Currency In JPY

4318.T Historical Return

If you invested ¥1000 in Quick Co.,Ltd. (4318.T) 10 years ago, it would be worth ¥4,085.27 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,176.3, while ¥1000 invested 1 year ago would be worth ¥1,016.23. This corresponds to total returns of 308.53%, 117.63%, 1.62%, respectively, with annualized returns of 15.1%, 16.82%, 1.62%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4318.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	746	729	729	746	724	189,100
May 29, 2026	750	751	751	777	750	411,400
May 28, 2026	738	739	739	740	732	119,700
May 27, 2026	737	739	739	739	731	111,300
May 26, 2026	742	737	737	746	735	129,500
May 25, 2026	745	737	737	745	729	145,800
May 22, 2026	745	738	738	749	735	130,000
May 21, 2026	750	744	744	753	741	120,100
May 20, 2026	767	744	744	769	738	213,000
May 19, 2026	750	767	767	771	748	170,100
May 18, 2026	745	738	738	747	733	144,300
May 15, 2026	739	742	742	748	739	119,600
May 14, 2026	740	739	739	747	733	171,500
May 13, 2026	734	738	738	743	733	143,700
May 12, 2026	743	738	738	750	731	211,800
May 11, 2026	750	746	746	750	738	264,600
May 08, 2026	772	752	752	783	752	341,300
May 07, 2026	767	782	782	799	767	360,800
May 01, 2026	781	766	766	781	755	491,600
April 30, 2026	857	841	841	857	821	299,200
April 28, 2026	851	863	863	863	844	166,600
April 27, 2026	852	848	848	856	846	184,800
April 24, 2026	856	846	846	862	838	115,300
April 23, 2026	870	854	854	870	852	119,500
April 22, 2026	879	874	874	885	866	111,300
April 21, 2026	879	871	871	889	871	130,800
April 20, 2026	873	874	874	875	861	81,600
April 17, 2026	862	862	862	871	860	62,100
April 16, 2026	870	863	863	873	861	128,900
April 15, 2026	871	860	860	881	860	84,100
April 14, 2026	863	861	861	872	857	102,600
April 13, 2026	864	853	853	864	847	93,300
April 10, 2026	874	857	857	874	855	100,200
April 09, 2026	891	875	875	898	874	77,600
April 08, 2026	899	892	892	902	891	119,500
April 07, 2026	870	881	881	884	868	60,000
April 06, 2026	860	869	869	874	860	59,000
April 03, 2026	860	860	860	866	853	76,500
April 02, 2026	871	856	856	882	855	94,600
April 01, 2026	860	867	867	871	853	98,900
March 31, 2026	836	837	837	850	835	92,700
March 30, 2026	822	837	837	839	809	239,200
March 27, 2026	856	870	852	874	855	191,500
March 26, 2026	869	856	838.29	870	851	92,500
March 25, 2026	886	866	848.08	886	865	115,100
March 24, 2026	873	863	845.14	873	855	134,700
March 23, 2026	866	846	828.5	867	844	294,700
March 19, 2026	877	869	851.02	878	867	185,400
March 18, 2026	876	883	864.73	886	872	79,400
March 17, 2026	880	866	848.08	880	866	69,100
March 16, 2026	877	868	850.04	883	867	90,400
March 13, 2026	869	872	853.96	884	868	154,200
March 12, 2026	925	883	864.73	926	882	289,700
March 11, 2026	935	926	906.84	940	926	91,100
March 10, 2026	932	939	912.72	944	926	30,700
March 09, 2026	915	917	898.03	926	904	189,800
March 06, 2026	935	945	925.45	948	928	256,100
March 05, 2026	934	939	919.57	951	925	147,200
March 04, 2026	910	908	885.3	928	898	140,100
March 03, 2026	950	933	913.7	955	920	249,000