Quick Co.,Ltd. (4318.T) JPX

853.00

-10(-1.16%)

Updated at December 05 10:44AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025848863863863847100,300
December 03, 2025852848848858846116,100
December 02, 2025846852852860843138,900
December 01, 2025852849849859844135,200
November 28, 2025840848848850831105,500
November 27, 202583084484484582999,000
November 26, 2025825824.33824.33831.33821149,100
November 25, 2025824824.33824.33829817124,200
November 21, 2025817817817825.67806252,000
November 20, 2025823.67817817828813132,900
November 19, 2025816.67825825827806170,400
November 18, 2025816806.33806.33819.67802.6770,200
November 17, 2025821.67816816821.67812101,400
November 14, 2025823820820826.6781876,200
November 13, 2025819.33825.67825.67836.67819.3397,200
November 12, 2025796.33815815817.33796130,800
November 11, 2025801.33792.67792.67801.33784.3369,900
November 10, 2025790794.33794.3380379078,600
November 07, 2025775.67790790790772.3386,400
November 06, 2025770.33773773779766.6785,500
November 05, 2025767766.33766.33774758.33159,900
November 04, 2025786.67766.67766.67799.33764187,500
October 31, 2025807784.33784.33807776185,700
October 30, 2025796.33800.67800.67807.33796.33720,600
October 29, 2025815.67791.33791.33822790.67138,600
October 28, 2025841.33810.67810.67841.33810.67141,900
October 27, 20252,5202,5342,5342,5402,51836,400
October 24, 20252,5012,4922,4922,5202,49020,200
October 23, 20252,4672,4902,4902,4992,46727,000
October 22, 20252,4852,4682,4682,5052,46546,200
October 21, 20252,4982,4502,4502,5122,45045,400
October 20, 20252,5202,4982,4982,5422,48157,000
October 17, 20252,5142,4882,4882,5302,47430,300
October 16, 20252,4932,5062,5062,5142,48542,100
October 15, 20252,5132,4932,4932,5482,49053,300
October 14, 20252,4802,5052,5052,5352,47894,500
October 10, 20252,4892,4572,4572,5102,44540,100
October 09, 20252,5102,5212,5212,5272,49329,900
October 08, 20252,4982,4992,4992,5342,49040,800
October 07, 20252,4732,4982,4982,4982,45434,800
October 06, 20252,4782,4732,4732,4922,45151,200
October 03, 20252,4002,4282,4282,4562,37239,500
October 02, 20252,3682,3682,3682,4062,36833,600
October 01, 20252,5112,3572,3572,5112,35652,700
September 30, 20252,5242,5112,5112,5242,50121,700
September 29, 20252,5252,5062,5062,5352,49434,000
September 26, 20252,5352,5612,5112,5612,53538,900
September 25, 20252,5502,5382,488.452,5502,52745,900
September 24, 20252,5402,5382,488.452,5462,52126,800
September 22, 20252,5222,5322,482.572,5402,50026,900
September 19, 20252,5002,4992,450.212,5242,49424,800
September 18, 20252,4752,4902,441.392,4982,45423,700
September 17, 20252,4922,4712,422.762,5022,47123,700
September 16, 20252,4782,4922,443.352,5132,46331,800
September 12, 20252,5072,5062,457.072,5172,48137,000
September 11, 20252,4852,4882,439.432,4962,45737,000
September 10, 20252,4962,4892,440.412,5122,48341,900
September 09, 20252,4802,4942,445.312,5062,45471,200
September 08, 20252,3942,4662,417.852,4662,39075,200
September 05, 20252,3742,3772,330.592,3902,36025,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved