Quest Co., Ltd. 2332
TSE · Japan · Technology Services
¥1,749.00-8.00 (-0.46%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,757.00 | -0.73% | ¥1,758.00 | ¥1,767.00 | ¥1,722.00 | 8.50K |
| 2026-09-30 | ¥1,770.00 | +1.32% | ¥1,747.00 | ¥1,770.00 | ¥1,704.00 | 7.30K |
| 2026-09-29 | ¥1,747.00 | +0.29% | ¥1,722.00 | ¥1,749.00 | ¥1,652.00 | 7.60K |
| 2026-09-28 | ¥1,742.00 | -0.46% | ¥1,749.00 | ¥1,749.00 | ¥1,704.00 | 6.60K |
| 2026-09-25 | ¥1,750.00 | +0.86% | ¥1,750.00 | ¥1,750.00 | ¥1,694.00 | 10.30K |
| 2026-09-24 | ¥1,735.00 | +1.94% | ¥1,702.00 | ¥1,735.00 | ¥1,702.00 | 13.80K |
| 2026-09-18 | ¥1,702.00 | +0.59% | ¥1,681.00 | ¥1,707.00 | ¥1,680.00 | 6.50K |
| 2026-09-17 | ¥1,692.00 | +0.53% | ¥1,688.00 | ¥1,714.00 | ¥1,681.00 | 7.50K |
| 2026-09-16 | ¥1,683.00 | +0.84% | ¥1,670.00 | ¥1,683.00 | ¥1,670.00 | 4.90K |
| 2026-09-15 | ¥1,669.00 | +0.72% | ¥1,657.00 | ¥1,690.00 | ¥1,650.00 | 6.80K |
| 2026-09-14 | ¥1,657.00 | -0.12% | ¥1,650.00 | ¥1,673.00 | ¥1,641.00 | 3.90K |
| 2026-09-11 | ¥1,659.00 | -1.95% | ¥1,660.00 | ¥1,698.00 | ¥1,648.00 | 12.50K |
| 2026-09-10 | ¥1,692.00 | +1.01% | ¥1,682.00 | ¥1,700.00 | ¥1,680.00 | 5.80K |
| 2026-09-09 | ¥1,675.00 | -0.30% | ¥1,691.00 | ¥1,694.00 | ¥1,673.00 | 3.40K |
| 2026-09-08 | ¥1,680.00 | -1.47% | ¥1,700.00 | ¥1,710.00 | ¥1,680.00 | 6.10K |
| 2026-09-07 | ¥1,705.00 | +0.06% | ¥1,707.00 | ¥1,725.00 | ¥1,696.00 | 4.40K |
| 2026-09-04 | ¥1,704.00 | +1.01% | ¥1,693.00 | ¥1,708.00 | ¥1,686.00 | 6.50K |
| 2026-09-03 | ¥1,687.00 | -0.41% | ¥1,705.00 | ¥1,705.00 | ¥1,681.00 | 5.80K |
| 2026-09-02 | ¥1,694.00 | -0.59% | ¥1,697.00 | ¥1,705.00 | ¥1,688.00 | 12.30K |
| 2026-09-01 | ¥1,704.00 | +0.83% | ¥1,695.00 | ¥1,716.00 | ¥1,690.00 | 16.30K |
| 2026-08-31 | ¥1,690.00 | -1.17% | ¥1,697.00 | ¥1,709.00 | ¥1,681.00 | 6.80K |
| 2026-08-28 | ¥1,710.00 | +0.65% | ¥1,695.00 | ¥1,725.00 | ¥1,695.00 | 12.40K |
| 2026-08-27 | ¥1,699.00 | +1.19% | ¥1,685.00 | ¥1,699.00 | ¥1,672.00 | 13.90K |
| 2026-08-26 | ¥1,679.00 | +0.12% | ¥1,675.00 | ¥1,687.00 | ¥1,675.00 | 4.10K |
| 2026-08-25 | ¥1,677.00 | -0.06% | ¥1,694.00 | ¥1,694.00 | ¥1,665.00 | 7.40K |
| 2026-08-24 | ¥1,678.00 | +0.72% | ¥1,667.00 | ¥1,687.00 | ¥1,667.00 | 10.20K |
| 2026-08-21 | ¥1,666.00 | -0.24% | ¥1,677.00 | ¥1,677.00 | ¥1,651.00 | 8.30K |
| 2026-08-20 | ¥1,670.00 | +2.39% | ¥1,648.00 | ¥1,675.00 | ¥1,648.00 | 7.00K |
| 2026-08-19 | ¥1,631.00 | -3.49% | ¥1,688.00 | ¥1,688.00 | ¥1,631.00 | 20.90K |
| 2026-08-18 | ¥1,690.00 | -0.82% | ¥1,706.00 | ¥1,725.00 | ¥1,685.00 | 18.00K |
| 2026-08-17 | ¥1,704.00 | +1.67% | ¥1,681.00 | ¥1,706.00 | ¥1,672.00 | 29.70K |
| 2026-08-14 | ¥1,676.00 | -6.89% | ¥1,663.00 | ¥1,700.00 | ¥1,661.00 | 75.10K |
| 2026-08-13 | ¥1,800.00 | +1.64% | ¥1,772.00 | ¥1,801.00 | ¥1,761.00 | 38.30K |
| 2026-08-12 | ¥1,771.00 | +1.49% | ¥1,754.00 | ¥1,788.00 | ¥1,749.00 | 24.30K |
| 2026-08-10 | ¥1,745.00 | +1.16% | ¥1,735.00 | ¥1,755.00 | ¥1,724.00 | 15.40K |
| 2026-08-07 | ¥1,725.00 | -0.12% | ¥1,709.00 | ¥1,729.00 | ¥1,697.00 | 8.40K |
| 2026-08-06 | ¥1,727.00 | +0.94% | ¥1,691.00 | ¥1,735.00 | ¥1,681.00 | 13.90K |
| 2026-08-05 | ¥1,711.00 | +4.01% | ¥1,693.00 | ¥1,745.00 | ¥1,693.00 | 21.00K |
| 2026-08-04 | ¥1,645.00 | -2.84% | ¥1,705.00 | ¥1,713.00 | ¥1,645.00 | 13.20K |
| 2026-08-03 | ¥1,693.00 | -3.15% | ¥1,731.00 | ¥1,750.00 | ¥1,688.00 | 17.80K |
| 2026-07-31 | ¥1,748.00 | +7.57% | ¥1,665.00 | ¥1,768.00 | ¥1,665.00 | 51.20K |
| 2026-07-30 | ¥1,625.00 | +0.56% | ¥1,631.00 | ¥1,672.00 | ¥1,610.00 | 17.30K |
| 2026-07-29 | ¥1,616.00 | -1.94% | ¥1,652.00 | ¥1,660.00 | ¥1,606.00 | 14.70K |
| 2026-07-28 | ¥1,648.00 | -2.89% | ¥1,680.00 | ¥1,689.00 | ¥1,630.00 | 12.40K |
| 2026-07-27 | ¥1,697.00 | +0.30% | ¥1,693.00 | ¥1,697.00 | ¥1,669.00 | 13.00K |
| 2026-07-24 | ¥1,692.00 | -0.82% | ¥1,724.00 | ¥1,724.00 | ¥1,681.00 | 25.70K |
| 2026-07-23 | ¥1,706.00 | -0.23% | ¥1,702.00 | ¥1,709.00 | ¥1,693.00 | 15.20K |
| 2026-07-22 | ¥1,710.00 | -0.52% | ¥1,708.00 | ¥1,735.00 | ¥1,708.00 | 14.00K |
| 2026-07-21 | ¥1,719.00 | +2.20% | ¥1,680.00 | ¥1,719.00 | ¥1,680.00 | 16.80K |
| 2026-07-17 | ¥1,682.00 | -2.38% | ¥1,701.00 | ¥1,713.00 | ¥1,650.00 | 33.50K |
| 2026-07-16 | ¥1,723.00 | -0.92% | ¥1,734.00 | ¥1,738.00 | ¥1,719.00 | 6.90K |
| 2026-07-15 | ¥1,739.00 | +0.17% | ¥1,732.00 | ¥1,748.00 | ¥1,715.00 | 14.00K |
| 2026-07-14 | ¥1,736.00 | +0.70% | ¥1,724.00 | ¥1,741.00 | ¥1,720.00 | 11.50K |
| 2026-07-13 | ¥1,724.00 | -0.69% | ¥1,731.00 | ¥1,751.00 | ¥1,691.00 | 16.80K |
| 2026-07-10 | ¥1,736.00 | +0.75% | ¥1,749.00 | ¥1,750.00 | ¥1,736.00 | 7.90K |
| 2026-07-09 | ¥1,723.00 | +0.17% | ¥1,726.00 | ¥1,767.00 | ¥1,714.00 | 9.20K |
| 2026-07-08 | ¥1,720.00 | -0.23% | ¥1,719.00 | ¥1,732.00 | ¥1,701.00 | 15.20K |
| 2026-07-07 | ¥1,724.00 | -2.16% | ¥1,762.00 | ¥1,770.00 | ¥1,724.00 | 9.90K |
| 2026-07-06 | ¥1,762.00 | +0.28% | ¥1,796.00 | ¥1,799.00 | ¥1,751.00 | 19.70K |
| 2026-07-03 | ¥1,757.00 | +4.27% | ¥1,708.00 | ¥1,757.00 | ¥1,701.00 | 34.30K |
| 2026-07-02 | ¥1,685.00 | -2.60% | ¥1,730.00 | ¥1,738.00 | ¥1,685.00 | 22.80K |
| 2026-07-01 | ¥1,730.00 | -0.06% | ¥1,742.00 | ¥1,762.00 | ¥1,730.00 | 10.80K |
| 2026-06-30 | ¥1,731.00 | -0.80% | ¥1,742.00 | ¥1,746.00 | ¥1,718.00 | 11.40K |
| 2026-06-29 | ¥1,745.00 | +0.06% | ¥1,753.00 | ¥1,777.00 | ¥1,742.00 | 9.50K |
| 2026-06-26 | ¥1,744.00 | -1.19% | ¥1,752.00 | ¥1,752.00 | ¥1,724.00 | 16.90K |
| 2026-06-25 | ¥1,765.00 | +0.74% | ¥1,832.00 | ¥1,833.00 | ¥1,753.00 | 32.00K |
| 2026-06-24 | ¥1,752.00 | +1.92% | ¥1,710.00 | ¥1,766.00 | ¥1,710.00 | 24.20K |
| 2026-06-23 | ¥1,719.00 | -7.13% | ¥1,851.00 | ¥1,860.00 | ¥1,719.00 | 55.10K |
| 2026-06-22 | ¥1,851.00 | +5.17% | ¥1,797.00 | ¥1,879.00 | ¥1,782.00 | 50.60K |
| 2026-06-19 | ¥1,760.00 | +0.51% | ¥1,791.00 | ¥1,791.00 | ¥1,731.00 | 28.50K |
| 2026-06-18 | ¥1,751.00 | +1.16% | ¥1,758.00 | ¥1,777.00 | ¥1,738.00 | 25.80K |
| 2026-06-17 | ¥1,731.00 | +2.55% | ¥1,693.00 | ¥1,754.00 | ¥1,688.00 | 25.60K |
| 2026-06-16 | ¥1,688.00 | -1.23% | ¥1,730.00 | ¥1,730.00 | ¥1,683.00 | 21.10K |
| 2026-06-15 | ¥1,709.00 | +3.14% | ¥1,730.00 | ¥1,736.00 | ¥1,705.00 | 26.30K |
| 2026-06-12 | ¥1,657.00 | +0.49% | ¥1,689.00 | ¥1,695.00 | ¥1,644.00 | 20.70K |
| 2026-06-11 | ¥1,649.00 | -1.32% | ¥1,631.00 | ¥1,670.00 | ¥1,618.00 | 20.70K |
| 2026-06-10 | ¥1,671.00 | -5.00% | ¥1,749.00 | ¥1,749.00 | ¥1,656.00 | 54.50K |
| 2026-06-09 | ¥1,759.00 | -0.06% | ¥1,800.00 | ¥1,800.00 | ¥1,740.00 | 38.00K |
| 2026-06-08 | ¥1,760.00 | -6.23% | ¥1,797.00 | ¥1,800.00 | ¥1,739.00 | 55.50K |
| 2026-06-05 | ¥1,877.00 | +2.18% | ¥1,833.00 | ¥1,900.00 | ¥1,833.00 | 29.30K |
| 2026-06-04 | ¥1,837.00 | -1.76% | ¥1,870.00 | ¥1,870.00 | ¥1,820.00 | 29.10K |
| 2026-06-03 | ¥1,870.00 | -0.90% | ¥1,908.00 | ¥1,919.00 | ¥1,864.00 | 37.50K |
| 2026-06-02 | ¥1,887.00 | -1.10% | ¥1,898.00 | ¥1,898.00 | ¥1,831.00 | 44.10K |
| 2026-06-01 | ¥1,908.00 | -2.25% | ¥1,935.00 | ¥1,954.00 | ¥1,900.00 | 39.60K |
| 2026-05-29 | ¥1,952.00 | -3.89% | ¥2,049.00 | ¥2,099.00 | ¥1,948.00 | 138.30K |
| 2026-05-28 | ¥2,031.00 | +0.05% | ¥2,031.00 | ¥2,050.00 | ¥1,963.00 | 75.60K |
| 2026-05-27 | ¥2,030.00 | +0.89% | ¥2,212.00 | ¥2,220.00 | ¥1,986.00 | 191.30K |
| 2026-05-26 | ¥2,012.00 | +11.10% | ¥1,960.00 | ¥2,020.00 | ¥1,929.00 | 219.90K |
| 2026-05-25 | ¥1,811.00 | -2.79% | ¥1,943.00 | ¥1,943.00 | ¥1,811.00 | 61.30K |
| 2026-05-22 | ¥1,863.00 | +0.32% | ¥1,856.00 | ¥1,872.00 | ¥1,806.00 | 44.40K |