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 ¥3,792.1 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,093.54, while ¥1000 invested 1 year ago would be worth ¥1,060.42. This corresponds to total returns of 279.21%, 109.35%, 6.04%, respectively, with annualized returns of 14.26%, 15.92%, 6.04%.

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
November 11, 2026	849	851	851	861	849	63,000
November 10, 2026	850	854	854	858	846	85,800
November 09, 2026	839	850	850	852	835	60,300
November 06, 2026	840	830	830	855	826	134,200
November 05, 2026	847	870	870	875	845	131,500
November 04, 2026	823	829	829	846	817	200,100
November 02, 2026	847	828	828	866	828	122,100
October 30, 2026	829	832	832	846	828	130,200
October 29, 2026	838	825	825	838	811	562,400
October 28, 2026	854	831	831	875	828	218,800
October 27, 2026	845	839	839	846	828	134,300
October 26, 2026	854	838	838	854	832	160,300
October 23, 2026	881	850	850	882	846	138,000
October 22, 2026	883	889	889	890	878	133,600
October 21, 2026	884	875	875	887	874	159,100
October 20, 2026	878	883	883	890	878	120,100
October 19, 2026	888	884	884	892	872	149,100
October 16, 2026	873	888	888	888	868	160,300
October 15, 2026	856	866	866	866	851	100,700
October 14, 2026	848	856	856	860	846	89,100
October 13, 2026	842	847	847	850	840	105,000
October 09, 2026	846	842	842	847	832	125,700
October 08, 2026	831	831	831	832	819	89,900
October 07, 2026	832	831	831	836	827	75,400
October 06, 2026	836	837	837	843	833	89,900
October 05, 2026	831	835	835	835	819	89,000
October 02, 2026	846	836	836	846	829	91,500
October 01, 2026	835	846	846	848	835	69,700
September 30, 2026	846	842	842	846	831	67,300
September 29, 2026	843	838	838	846	833	99,400
September 28, 2026	868	866	866	869	861	104,600
September 25, 2026	857	863	863	868	856	115,300
September 24, 2026	863	856	856	866	856	86,800
September 18, 2026	859	866	866	870	856	86,800
September 17, 2026	852	860	860	860	843	163,000
September 16, 2026	850	848	848	855	847	68,000
September 15, 2026	843	848	848	857	843	62,600
September 11, 2026	814	821	821	822	810	118,700
September 10, 2026	809	817	817	817	806	57,900
September 09, 2026	817	809	809	817	805	84,700
September 08, 2026	819	817	817	821	810	237,000
September 07, 2026	847	824	824	847	821	134,300
September 04, 2026	843	847	847	848	841	88,300
September 03, 2026	842	842	842	848	839	54,600
September 02, 2026	852	842	842	856	842	84,200
September 01, 2026	857	864	864	869	857	127,600
August 31, 2026	858	865	865	867	854	75,200
August 28, 2026	870	873	873	875	862	116,200
August 27, 2026	860	863	863	871	855	108,600
August 26, 2026	859	863	863	868	858	93,400
August 25, 2026	861	860	860	862	854	123,600
August 24, 2026	856	857	857	862	853	125,100
August 21, 2026	846	856	856	856	840	95,400
August 20, 2026	830	852	852	855	829	210,000
August 19, 2026	828	825	825	832	819	82,700
August 18, 2026	823	821	821	828	816	125,800
August 17, 2026	820	815	815	828	806	93,600
August 14, 2026	803	832	832	832	802	144,300
August 13, 2026	804	809	809	809	802	97,600
August 12, 2026	797	811	811	811	796	117,700