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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,380	2,367	2,367	2,384	2,357	34,700
June 27, 2025	2,350	2,376	2,376	2,376	2,336	33,900
June 26, 2025	2,315	2,345	2,345	2,345	2,315	37,200
June 25, 2025	2,310	2,315	2,315	2,325	2,230	56,800
June 24, 2025	2,274	2,305	2,305	2,307	2,270	33,100
June 23, 2025	2,222	2,265	2,265	2,272	2,216	28,200
June 20, 2025	2,242	2,221	2,221	2,242	2,221	23,100
June 19, 2025	2,241	2,250	2,250	2,258	2,230	15,400
June 18, 2025	2,202	2,251	2,251	2,258	2,202	38,300
June 17, 2025	2,225	2,215	2,215	2,227	2,210	24,800
June 16, 2025	2,235	2,208	2,208	2,235	2,184	27,600
June 13, 2025	2,251	2,241	2,241	2,262	2,224	33,900
June 12, 2025	2,238	2,225	2,225	2,249	2,220	20,100
June 11, 2025	2,201	2,238	2,238	2,249	2,201	29,200
June 10, 2025	2,220	2,186	2,186	2,231	2,186	32,400
June 09, 2025	2,240	2,213	2,213	2,255	2,212	23,200
June 06, 2025	2,241	2,235	2,235	2,243	2,220	14,300
June 05, 2025	2,221	2,241	2,241	2,257	2,220	27,300
June 04, 2025	2,210	2,232	2,232	2,253	2,210	33,200
June 03, 2025	2,238	2,202	2,202	2,251	2,202	36,900
June 02, 2025	2,240	2,247	2,247	2,260	2,231	27,200
May 30, 2025	2,235	2,251	2,251	2,278	2,235	35,700
May 29, 2025	2,223	2,275	2,275	2,278	2,217	58,100
May 28, 2025	2,210	2,210	2,210	2,239	2,206	37,600
May 27, 2025	2,178	2,206	2,206	2,208	2,178	15,500
May 26, 2025	2,155	2,178	2,178	2,190	2,155	24,800
May 23, 2025	2,204	2,172	2,172	2,211	2,170	22,200

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