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

Currency In JPY

4318.T Historical Return

If you invested ¥1000 in Quick Co.,Ltd. (4318.T) 10 years ago, it would be worth ¥3,863.94 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,183.07, while ¥1000 invested 1 year ago would be worth ¥1,059.26. This corresponds to total returns of 286.39%, 118.31%, 5.93%, respectively, with annualized returns of 14.46%, 16.9%, 5.93%.

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
July 31, 2026	794	777	777	797	772	183,200
July 30, 2026	802	806	806	806	791	192,300
July 29, 2026	796	798	798	802	786	138,700
July 28, 2026	790	790	790	792	784	67,900
July 27, 2026	783	789	789	789	777	94,700
July 24, 2026	767	777	777	777	767	76,400
July 23, 2026	777	778	778	778	771	78,900
July 22, 2026	769	775	775	778	764	126,400
July 21, 2026	771	777	777	781	769	153,800
July 17, 2026	767	772	772	773	764	167,500
July 16, 2026	775	765	765	782	760	149,500
July 15, 2026	766	776	776	776	766	160,500
July 14, 2026	769	770	770	780	766	154,600
July 13, 2026	764	762	762	770	760	96,000
July 10, 2026	760	761	761	766	758	101,300
July 09, 2026	767	763	763	769	758	110,300
July 08, 2026	763	768	768	775	761	163,800
July 07, 2026	750	759	759	763	750	104,300
July 06, 2026	740	747	747	753	738	133,000
July 03, 2026	741	740	740	745	736	136,300
July 02, 2026	732	735	735	742	731	100,400
July 01, 2026	716	728	728	728	716	112,800
June 30, 2026	718	719	719	723	711	154,300
June 29, 2026	715	722	722	724	713	180,600
June 26, 2026	701	707	707	708	695	107,300
June 25, 2026	716	703	703	716	700	158,500
June 24, 2026	704	705	705	713	703	126,800
June 23, 2026	710	704	704	710	702	144,200
June 22, 2026	719	712	712	719	707	113,700
June 19, 2026	720	719	719	723	713	110,400
June 18, 2026	719	727	727	730	718	162,500
June 17, 2026	717	711	711	725	711	123,700
June 16, 2026	719	716	716	720	710	173,400
June 15, 2026	729	725	725	735	721	189,100
June 12, 2026	727	729	729	733	722	169,500
June 11, 2026	721	727	727	732	713	172,500
June 10, 2026	720	721	721	730	717	133,200
June 09, 2026	727	719	719	731	718	138,100
June 08, 2026	721	719	719	727	717	136,600
June 05, 2026	714	727	727	732	712	129,000
June 04, 2026	720	710	710	722	710	150,600
June 03, 2026	729	730	730	730	718	113,300
June 02, 2026	725	734	734	735	717	134,500
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