Quick Co., Ltd. 4318
TSE · Japan · Kommerzielle Dienstleistungen
¥836,00-10,00 (-1,18 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥836,00 | -1,18 % | ¥846,00 | ¥846,00 | ¥829,00 | 91,50K |
| 2026-10-01 | ¥846,00 | +0,48 % | ¥835,00 | ¥848,00 | ¥835,00 | 69,70K |
| 2026-09-30 | ¥842,00 | +0,48 % | ¥846,00 | ¥846,00 | ¥831,00 | 67,30K |
| 2026-09-29 | ¥838,00 | -3,23 % | ¥843,00 | ¥846,00 | ¥833,00 | 99,40K |
| 2026-09-28 | ¥866,00 | +0,35 % | ¥868,00 | ¥869,00 | ¥861,00 | 104,60K |
| 2026-09-25 | ¥863,00 | +0,82 % | ¥857,00 | ¥868,00 | ¥856,00 | 115,30K |
| 2026-09-24 | ¥856,00 | -1,15 % | ¥863,00 | ¥866,00 | ¥856,00 | 86,80K |
| 2026-09-18 | ¥866,00 | +0,70 % | ¥859,00 | ¥870,00 | ¥856,00 | 86,80K |
| 2026-09-17 | ¥860,00 | +1,42 % | ¥852,00 | ¥860,00 | ¥843,00 | 163,00K |
| 2026-09-16 | ¥848,00 | 0,00 % | ¥850,00 | ¥855,00 | ¥847,00 | 68,00K |
| 2026-09-15 | ¥848,00 | +0,59 % | ¥843,00 | ¥857,00 | ¥843,00 | 62,60K |
| 2026-09-14 | ¥843,00 | +2,68 % | ¥819,00 | ¥843,00 | ¥816,00 | 68,60K |
| 2026-09-11 | ¥821,00 | +0,49 % | ¥814,00 | ¥822,00 | ¥810,00 | 118,70K |
| 2026-09-10 | ¥817,00 | +0,99 % | ¥809,00 | ¥817,00 | ¥806,00 | 57,90K |
| 2026-09-09 | ¥809,00 | -0,98 % | ¥817,00 | ¥817,00 | ¥805,00 | 84,70K |
| 2026-09-08 | ¥817,00 | -0,85 % | ¥819,00 | ¥821,00 | ¥810,00 | 237,00K |
| 2026-09-07 | ¥824,00 | -2,72 % | ¥847,00 | ¥847,00 | ¥821,00 | 134,30K |
| 2026-09-04 | ¥847,00 | +0,59 % | ¥843,00 | ¥848,00 | ¥841,00 | 88,30K |
| 2026-09-03 | ¥842,00 | 0,00 % | ¥842,00 | ¥848,00 | ¥839,00 | 54,60K |
| 2026-09-02 | ¥842,00 | -2,55 % | ¥852,00 | ¥856,00 | ¥842,00 | 84,20K |
| 2026-09-01 | ¥864,00 | -0,12 % | ¥857,00 | ¥869,00 | ¥857,00 | 127,60K |
| 2026-08-31 | ¥865,00 | -0,92 % | ¥858,00 | ¥867,00 | ¥854,00 | 75,20K |
| 2026-08-28 | ¥873,00 | +1,16 % | ¥870,00 | ¥875,00 | ¥862,00 | 116,20K |
| 2026-08-27 | ¥863,00 | 0,00 % | ¥860,00 | ¥871,00 | ¥855,00 | 108,60K |
| 2026-08-26 | ¥863,00 | +0,35 % | ¥859,00 | ¥868,00 | ¥858,00 | 93,40K |
| 2026-08-25 | ¥860,00 | +0,35 % | ¥861,00 | ¥862,00 | ¥854,00 | 123,60K |
| 2026-08-24 | ¥857,00 | +0,12 % | ¥856,00 | ¥862,00 | ¥853,00 | 125,10K |
| 2026-08-21 | ¥856,00 | +0,47 % | ¥846,00 | ¥856,00 | ¥840,00 | 95,40K |
| 2026-08-20 | ¥852,00 | +3,27 % | ¥830,00 | ¥855,00 | ¥830,00 | 210,00K |
| 2026-08-19 | ¥825,00 | +0,49 % | ¥828,00 | ¥832,00 | ¥819,00 | 82,70K |
| 2026-08-18 | ¥821,00 | +0,74 % | ¥823,00 | ¥828,00 | ¥816,00 | 125,80K |
| 2026-08-17 | ¥815,00 | -2,04 % | ¥820,00 | ¥828,00 | ¥806,00 | 93,60K |
| 2026-08-14 | ¥832,00 | +2,84 % | ¥803,00 | ¥832,00 | ¥802,00 | 144,30K |
| 2026-08-13 | ¥809,00 | -0,25 % | ¥804,00 | ¥809,00 | ¥802,00 | 97,60K |
| 2026-08-12 | ¥811,00 | +2,01 % | ¥797,00 | ¥811,00 | ¥796,00 | 117,70K |
| 2026-08-10 | ¥795,00 | +1,66 % | ¥786,00 | ¥799,00 | ¥782,00 | 109,50K |
| 2026-08-07 | ¥782,00 | +0,90 % | ¥772,00 | ¥784,00 | ¥772,00 | 65,50K |
| 2026-08-06 | ¥775,00 | +1,17 % | ¥771,00 | ¥778,00 | ¥766,00 | 69,40K |
| 2026-08-05 | ¥766,00 | -0,78 % | ¥768,00 | ¥777,00 | ¥762,00 | 69,10K |
| 2026-08-04 | ¥772,00 | -0,26 % | ¥773,00 | ¥777,00 | ¥764,00 | 126,50K |
| 2026-08-03 | ¥774,00 | -0,39 % | ¥785,00 | ¥796,00 | ¥771,00 | 254,40K |
| 2026-07-31 | ¥777,00 | -3,60 % | ¥794,00 | ¥797,00 | ¥772,00 | 183,20K |
| 2026-07-30 | ¥806,00 | +1,00 % | ¥802,00 | ¥806,00 | ¥791,00 | 192,30K |
| 2026-07-29 | ¥798,00 | +1,01 % | ¥796,00 | ¥802,00 | ¥786,00 | 138,70K |
| 2026-07-28 | ¥790,00 | +0,13 % | ¥790,00 | ¥792,00 | ¥784,00 | 67,90K |
| 2026-07-27 | ¥789,00 | +1,54 % | ¥783,00 | ¥789,00 | ¥777,00 | 94,70K |
| 2026-07-24 | ¥777,00 | -0,13 % | ¥767,00 | ¥777,00 | ¥767,00 | 76,40K |
| 2026-07-23 | ¥778,00 | +0,39 % | ¥777,00 | ¥778,00 | ¥771,00 | 78,90K |
| 2026-07-22 | ¥775,00 | -0,26 % | ¥769,00 | ¥778,00 | ¥764,00 | 126,40K |
| 2026-07-21 | ¥777,00 | +0,65 % | ¥771,00 | ¥781,00 | ¥769,00 | 153,80K |
| 2026-07-17 | ¥772,00 | +0,92 % | ¥767,00 | ¥773,00 | ¥764,00 | 167,50K |
| 2026-07-16 | ¥765,00 | -1,42 % | ¥775,00 | ¥782,00 | ¥760,00 | 149,50K |
| 2026-07-15 | ¥776,00 | +0,78 % | ¥766,00 | ¥776,00 | ¥766,00 | 160,50K |
| 2026-07-14 | ¥770,00 | +1,05 % | ¥769,00 | ¥780,00 | ¥766,00 | 154,60K |
| 2026-07-13 | ¥762,00 | +0,13 % | ¥764,00 | ¥770,00 | ¥760,00 | 96,00K |
| 2026-07-10 | ¥761,00 | -0,26 % | ¥760,00 | ¥766,00 | ¥758,00 | 101,30K |
| 2026-07-09 | ¥763,00 | -0,65 % | ¥767,00 | ¥769,00 | ¥758,00 | 110,30K |
| 2026-07-08 | ¥768,00 | +1,19 % | ¥763,00 | ¥775,00 | ¥761,00 | 163,80K |
| 2026-07-07 | ¥759,00 | +1,61 % | ¥750,00 | ¥763,00 | ¥750,00 | 104,30K |
| 2026-07-06 | ¥747,00 | +0,95 % | ¥740,00 | ¥753,00 | ¥738,00 | 133,00K |
| 2026-07-03 | ¥740,00 | +0,68 % | ¥741,00 | ¥745,00 | ¥736,00 | 136,30K |
| 2026-07-02 | ¥735,00 | +0,96 % | ¥732,00 | ¥742,00 | ¥731,00 | 100,40K |
| 2026-07-01 | ¥728,00 | +1,25 % | ¥716,00 | ¥728,00 | ¥716,00 | 112,80K |
| 2026-06-30 | ¥719,00 | -0,42 % | ¥718,00 | ¥723,00 | ¥711,00 | 154,30K |
| 2026-06-29 | ¥722,00 | +2,12 % | ¥715,00 | ¥724,00 | ¥713,00 | 180,60K |
| 2026-06-26 | ¥707,00 | +0,57 % | ¥701,00 | ¥708,00 | ¥695,00 | 107,30K |
| 2026-06-25 | ¥703,00 | -0,28 % | ¥716,00 | ¥716,00 | ¥700,00 | 158,50K |
| 2026-06-24 | ¥705,00 | +0,14 % | ¥704,00 | ¥713,00 | ¥703,00 | 126,80K |
| 2026-06-23 | ¥704,00 | -1,12 % | ¥710,00 | ¥710,00 | ¥702,00 | 144,20K |
| 2026-06-22 | ¥712,00 | -0,97 % | ¥719,00 | ¥719,00 | ¥707,00 | 113,70K |
| 2026-06-19 | ¥719,00 | -1,10 % | ¥720,00 | ¥723,00 | ¥713,00 | 110,40K |
| 2026-06-18 | ¥727,00 | +2,25 % | ¥719,00 | ¥730,00 | ¥718,00 | 162,50K |
| 2026-06-17 | ¥711,00 | -0,70 % | ¥717,00 | ¥725,00 | ¥711,00 | 123,70K |
| 2026-06-16 | ¥716,00 | -1,24 % | ¥719,00 | ¥720,00 | ¥710,00 | 173,40K |
| 2026-06-15 | ¥725,00 | -0,55 % | ¥729,00 | ¥735,00 | ¥721,00 | 189,10K |
| 2026-06-12 | ¥729,00 | +0,28 % | ¥727,00 | ¥733,00 | ¥722,00 | 169,50K |
| 2026-06-11 | ¥727,00 | +0,83 % | ¥721,00 | ¥732,00 | ¥713,00 | 172,50K |
| 2026-06-10 | ¥721,00 | +0,28 % | ¥720,00 | ¥730,00 | ¥717,00 | 133,20K |
| 2026-06-09 | ¥719,00 | 0,00 % | ¥727,00 | ¥731,00 | ¥718,00 | 138,10K |
| 2026-06-08 | ¥719,00 | -1,10 % | ¥721,00 | ¥727,00 | ¥717,00 | 136,60K |
| 2026-06-05 | ¥727,00 | +2,39 % | ¥714,00 | ¥732,00 | ¥712,00 | 129,00K |
| 2026-06-04 | ¥710,00 | -2,74 % | ¥720,00 | ¥722,00 | ¥710,00 | 150,60K |
| 2026-06-03 | ¥730,00 | -0,54 % | ¥729,00 | ¥730,00 | ¥718,00 | 113,30K |
| 2026-06-02 | ¥734,00 | +0,69 % | ¥725,00 | ¥735,00 | ¥717,00 | 134,50K |
| 2026-06-01 | ¥729,00 | -2,93 % | ¥746,00 | ¥746,00 | ¥724,00 | 189,10K |
| 2026-05-29 | ¥751,00 | +1,62 % | ¥750,00 | ¥777,00 | ¥750,00 | 411,40K |
| 2026-05-28 | ¥739,00 | 0,00 % | ¥738,00 | ¥740,00 | ¥732,00 | 119,70K |
| 2026-05-27 | ¥739,00 | +0,27 % | ¥737,00 | ¥739,00 | ¥731,00 | 111,30K |
| 2026-05-26 | ¥737,00 | 0,00 % | ¥742,00 | ¥746,00 | ¥735,00 | 129,50K |
| 2026-05-25 | ¥737,00 | -0,14 % | ¥745,00 | ¥745,00 | ¥729,00 | 145,80K |