Quick Co.,Ltd. - 4318.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,535	2,561	2,561	2,561	2,535	38,900
September 25, 2025	2,550	2,538	2,538	2,550	2,527	45,900
September 24, 2025	2,540	2,538	2,538	2,546	2,521	26,800
September 22, 2025	2,522	2,532	2,532	2,540	2,500	26,900
September 19, 2025	2,500	2,499	2,499	2,524	2,494	24,800
September 18, 2025	2,475	2,490	2,490	2,498	2,454	23,700
September 17, 2025	2,475	2,490	2,490	2,498	2,454	23,700
September 16, 2025	2,492	2,471	2,471	2,502	2,471	31,800
September 12, 2025	2,507	2,506	2,506	2,517	2,481	37,000
September 11, 2025	2,485	2,488	2,488	2,496	2,457	32,200
September 10, 2025	2,496	2,489	2,489	2,512	2,483	41,900
September 09, 2025	2,480	2,494	2,494	2,506	2,454	71,200
September 08, 2025	2,394	2,466	2,466	2,466	2,390	75,200
September 05, 2025	2,374	2,377	2,377	2,390	2,360	25,100
September 04, 2025	2,355	2,352	2,352	2,355	2,337	23,100
September 03, 2025	2,367	2,357	2,357	2,372	2,350	23,100
September 02, 2025	2,370	2,348	2,348	2,382	2,347	22,200
September 01, 2025	2,372	2,342	2,342	2,390	2,341	23,000
August 29, 2025	2,348	2,362	2,362	2,366	2,335	31,700
August 28, 2025	2,341	2,337	2,337	2,352	2,324	29,000
August 27, 2025	2,332	2,317	2,317	2,342	2,308	24,100
August 26, 2025	2,352	2,332	2,332	2,370	2,331	32,500
August 25, 2025	2,342	2,346	2,346	2,348	2,321	30,200
August 22, 2025	2,336	2,340	2,340	2,345	2,241	58,400
August 21, 2025	2,325	2,307	2,307	2,325	2,291	17,200
August 20, 2025	2,323	2,317	2,317	2,338	2,308	23,500
August 19, 2025	2,328	2,342	2,342	2,345	2,307	22,500
August 18, 2025	2,330	2,328	2,328	2,344	2,321	27,300
August 15, 2025	2,317	2,318	2,318	2,332	2,308	24,000
August 14, 2025	2,301	2,312	2,312	2,324	2,295	30,200
August 13, 2025	2,318	2,311	2,311	2,330	2,301	27,600
August 12, 2025	2,295	2,312	2,312	2,318	2,254	37,600
August 08, 2025	2,268	2,295	2,295	2,295	2,258	25,700
August 07, 2025	2,231	2,258	2,258	2,266	2,231	28,500
August 06, 2025	2,220	2,231	2,231	2,250	2,218	19,500
August 05, 2025	2,259	2,219	2,219	2,259	2,219	25,700
August 04, 2025	2,256	2,234	2,234	2,281	2,214	48,000
August 01, 2025	2,340	2,282	2,282	2,340	2,271	56,000
July 31, 2025	2,311	2,342	2,342	2,348	2,311	36,700
July 30, 2025	2,306	2,290	2,290	2,340	2,290	23,000
July 29, 2025	2,295	2,327	2,327	2,330	2,290	17,200
July 28, 2025	2,328	2,317	2,317	2,328	2,307	13,900
July 25, 2025	2,317	2,320	2,320	2,322	2,286	17,500
July 24, 2025	2,280	2,308	2,308	2,318	2,278	25,500
July 23, 2025	2,259	2,277	2,277	2,278	2,233	32,100
July 22, 2025	2,238	2,232	2,232	2,268	2,228	9,800
July 18, 2025	2,255	2,247	2,247	2,266	2,240	12,000
July 17, 2025	2,230	2,257	2,257	2,267	2,227	17,600
July 16, 2025	2,276	2,240	2,240	2,290	2,240	25,200
July 15, 2025	2,278	2,277	2,277	2,287	2,257	20,500
July 14, 2025	2,275	2,278	2,278	2,292	2,270	15,800
July 11, 2025	2,296	2,281	2,281	2,310	2,281	17,500
July 10, 2025	2,296	2,288	2,288	2,300	2,269	33,300
July 09, 2025	2,289	2,306	2,306	2,315	2,289	20,400
July 08, 2025	2,276	2,292	2,292	2,311	2,276	22,400
July 07, 2025	2,250	2,276	2,276	2,282	2,246	21,400
July 04, 2025	2,279	2,255	2,255	2,285	2,243	27,000
July 03, 2025	2,300	2,267	2,267	2,318	2,262	35,900
July 02, 2025	2,310	2,305	2,305	2,329	2,297	25,900
July 01, 2025	2,363	2,333	2,333	2,367	2,310	27,400

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