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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	848	863	863	863	847	100,300
December 03, 2025	852	848	848	858	846	116,100
December 02, 2025	846	852	852	860	843	138,900
December 01, 2025	852	849	849	859	844	135,200
November 28, 2025	840	848	848	850	831	105,500
November 27, 2025	830	844	844	845	829	99,000
November 26, 2025	825	824.33	824.33	831.33	821	149,100
November 25, 2025	824	824.33	824.33	829	817	124,200
November 21, 2025	817	817	817	825.67	806	252,000
November 20, 2025	823.67	817	817	828	813	132,900
November 19, 2025	816.67	825	825	827	806	170,400
November 18, 2025	816	806.33	806.33	819.67	802.67	70,200
November 17, 2025	821.67	816	816	821.67	812	101,400
November 14, 2025	823	820	820	826.67	818	76,200
November 13, 2025	819.33	825.67	825.67	836.67	819.33	97,200
November 12, 2025	796.33	815	815	817.33	796	130,800
November 11, 2025	801.33	792.67	792.67	801.33	784.33	69,900
November 10, 2025	790	794.33	794.33	803	790	78,600
November 07, 2025	775.67	790	790	790	772.33	86,400
November 06, 2025	770.33	773	773	779	766.67	85,500
November 05, 2025	767	766.33	766.33	774	758.33	159,900
November 04, 2025	786.67	766.67	766.67	799.33	764	187,500
October 31, 2025	807	784.33	784.33	807	776	185,700
October 30, 2025	796.33	800.67	800.67	807.33	796.33	720,600
October 29, 2025	815.67	791.33	791.33	822	790.67	138,600
October 28, 2025	841.33	810.67	810.67	841.33	810.67	141,900
October 27, 2025	2,520	2,534	2,534	2,540	2,518	36,400
October 24, 2025	2,501	2,492	2,492	2,520	2,490	20,200
October 23, 2025	2,467	2,490	2,490	2,499	2,467	27,000
October 22, 2025	2,485	2,468	2,468	2,505	2,465	46,200
October 21, 2025	2,498	2,450	2,450	2,512	2,450	45,400
October 20, 2025	2,520	2,498	2,498	2,542	2,481	57,000
October 17, 2025	2,514	2,488	2,488	2,530	2,474	30,300
October 16, 2025	2,493	2,506	2,506	2,514	2,485	42,100
October 15, 2025	2,513	2,493	2,493	2,548	2,490	53,300
October 14, 2025	2,480	2,505	2,505	2,535	2,478	94,500
October 10, 2025	2,489	2,457	2,457	2,510	2,445	40,100
October 09, 2025	2,510	2,521	2,521	2,527	2,493	29,900
October 08, 2025	2,498	2,499	2,499	2,534	2,490	40,800
October 07, 2025	2,473	2,498	2,498	2,498	2,454	34,800
October 06, 2025	2,478	2,473	2,473	2,492	2,451	51,200
October 03, 2025	2,400	2,428	2,428	2,456	2,372	39,500
October 02, 2025	2,368	2,368	2,368	2,406	2,368	33,600
October 01, 2025	2,511	2,357	2,357	2,511	2,356	52,700
September 30, 2025	2,524	2,511	2,511	2,524	2,501	21,700
September 29, 2025	2,525	2,506	2,506	2,535	2,494	34,000
September 26, 2025	2,535	2,561	2,511	2,561	2,535	38,900
September 25, 2025	2,550	2,538	2,488.45	2,550	2,527	45,900
September 24, 2025	2,540	2,538	2,488.45	2,546	2,521	26,800
September 22, 2025	2,522	2,532	2,482.57	2,540	2,500	26,900
September 19, 2025	2,500	2,499	2,450.21	2,524	2,494	24,800
September 18, 2025	2,475	2,490	2,441.39	2,498	2,454	23,700
September 17, 2025	2,492	2,471	2,422.76	2,502	2,471	23,700
September 16, 2025	2,478	2,492	2,443.35	2,513	2,463	31,800
September 12, 2025	2,507	2,506	2,457.07	2,517	2,481	37,000
September 11, 2025	2,485	2,488	2,439.43	2,496	2,457	37,000
September 10, 2025	2,496	2,489	2,440.41	2,512	2,483	41,900
September 09, 2025	2,480	2,494	2,445.31	2,506	2,454	71,200
September 08, 2025	2,394	2,466	2,417.85	2,466	2,390	75,200
September 05, 2025	2,374	2,377	2,330.59	2,390	2,360	25,100

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