Quantum Solutions Co.,Ltd. 2338
TSE · Japan · Technology Services
¥105.00-3.00 (-2.78%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥105.00 | -2.78% | ¥108.00 | ¥108.00 | ¥105.00 | 113.00K |
| 2026-10-01 | ¥108.00 | +0.93% | ¥108.00 | ¥109.00 | ¥107.00 | 42.30K |
| 2026-09-30 | ¥107.00 | -0.93% | ¥107.00 | ¥110.00 | ¥106.00 | 87.50K |
| 2026-09-29 | ¥108.00 | -0.92% | ¥107.00 | ¥109.00 | ¥107.00 | 64.70K |
| 2026-09-28 | ¥109.00 | -0.91% | ¥110.00 | ¥110.00 | ¥108.00 | 113.00K |
| 2026-09-25 | ¥110.00 | -1.79% | ¥110.00 | ¥111.00 | ¥108.00 | 223.80K |
| 2026-09-24 | ¥112.00 | -2.61% | ¥112.00 | ¥114.00 | ¥111.00 | 171.60K |
| 2026-09-18 | ¥115.00 | +0.88% | ¥112.00 | ¥115.00 | ¥112.00 | 102.40K |
| 2026-09-17 | ¥114.00 | +7.55% | ¥104.00 | ¥117.00 | ¥104.00 | 470.50K |
| 2026-09-16 | ¥106.00 | -9.40% | ¥117.00 | ¥118.00 | ¥106.00 | 167.40K |
| 2026-09-15 | ¥117.00 | -0.85% | ¥117.00 | ¥119.00 | ¥117.00 | 144.60K |
| 2026-09-14 | ¥118.00 | 0.00% | ¥118.00 | ¥120.00 | ¥118.00 | 97.00K |
| 2026-09-11 | ¥118.00 | -2.48% | ¥121.00 | ¥123.00 | ¥118.00 | 380.30K |
| 2026-09-10 | ¥121.00 | -3.20% | ¥124.00 | ¥125.00 | ¥121.00 | 234.80K |
| 2026-09-09 | ¥125.00 | -2.34% | ¥128.00 | ¥128.00 | ¥120.00 | 724.80K |
| 2026-09-08 | ¥128.00 | +1.59% | ¥160.00 | ¥164.00 | ¥128.00 | 3.91M |
| 2026-09-07 | ¥126.00 | +0.80% | ¥125.00 | ¥126.00 | ¥124.00 | 34.90K |
| 2026-09-04 | ¥125.00 | +5.04% | ¥120.00 | ¥129.00 | ¥120.00 | 237.00K |
| 2026-09-03 | ¥119.00 | -1.65% | ¥121.00 | ¥122.00 | ¥119.00 | 63.90K |
| 2026-09-02 | ¥121.00 | -3.20% | ¥126.00 | ¥126.00 | ¥121.00 | 88.10K |
| 2026-09-01 | ¥125.00 | 0.00% | ¥126.00 | ¥132.00 | ¥123.00 | 163.90K |
| 2026-08-31 | ¥125.00 | +2.46% | ¥123.00 | ¥129.00 | ¥122.00 | 323.50K |
| 2026-08-28 | ¥122.00 | +5.17% | ¥118.00 | ¥123.00 | ¥116.00 | 249.10K |
| 2026-08-27 | ¥116.00 | -0.85% | ¥117.00 | ¥120.00 | ¥116.00 | 206.40K |
| 2026-08-26 | ¥117.00 | -7.14% | ¥126.00 | ¥126.00 | ¥117.00 | 297.20K |
| 2026-08-25 | ¥126.00 | -2.33% | ¥129.00 | ¥129.00 | ¥125.00 | 210.80K |
| 2026-08-24 | ¥129.00 | -3.01% | ¥132.00 | ¥133.00 | ¥126.00 | 407.90K |
| 2026-08-21 | ¥133.00 | -0.75% | ¥135.00 | ¥137.00 | ¥131.00 | 568.90K |
| 2026-08-20 | ¥134.00 | +1.52% | ¥134.00 | ¥137.00 | ¥132.00 | 186.40K |
| 2026-08-19 | ¥132.00 | -4.35% | ¥138.00 | ¥138.00 | ¥131.00 | 113.10K |
| 2026-08-18 | ¥138.00 | 0.00% | ¥139.00 | ¥140.00 | ¥134.00 | 174.20K |
| 2026-08-17 | ¥138.00 | +5.34% | ¥132.00 | ¥140.00 | ¥132.00 | 348.80K |
| 2026-08-14 | ¥131.00 | +0.77% | ¥130.00 | ¥134.00 | ¥129.00 | 138.40K |
| 2026-08-13 | ¥130.00 | -1.52% | ¥132.00 | ¥134.00 | ¥129.00 | 113.10K |
| 2026-08-12 | ¥132.00 | +0.76% | ¥132.00 | ¥134.00 | ¥131.00 | 91.30K |
| 2026-08-10 | ¥131.00 | +0.77% | ¥131.00 | ¥138.00 | ¥130.00 | 162.70K |
| 2026-08-07 | ¥130.00 | +1.56% | ¥130.00 | ¥137.00 | ¥129.00 | 275.00K |
| 2026-08-06 | ¥128.00 | 0.00% | ¥128.00 | ¥133.00 | ¥127.00 | 252.60K |
| 2026-08-05 | ¥128.00 | 0.00% | ¥128.00 | ¥130.00 | ¥126.00 | 49.20K |
| 2026-08-04 | ¥128.00 | -3.03% | ¥125.00 | ¥131.00 | ¥125.00 | 149.40K |
| 2026-08-03 | ¥132.00 | +2.33% | ¥127.00 | ¥133.00 | ¥126.00 | 121.30K |
| 2026-07-31 | ¥129.00 | -1.53% | ¥128.00 | ¥130.00 | ¥127.00 | 51.10K |
| 2026-07-30 | ¥131.00 | +7.38% | ¥123.00 | ¥133.00 | ¥120.00 | 163.70K |
| 2026-07-29 | ¥122.00 | -6.15% | ¥130.00 | ¥131.00 | ¥122.00 | 165.50K |
| 2026-07-28 | ¥130.00 | -5.11% | ¥135.00 | ¥137.00 | ¥127.00 | 228.40K |
| 2026-07-27 | ¥137.00 | +3.79% | ¥132.00 | ¥140.00 | ¥130.00 | 228.00K |
| 2026-07-24 | ¥132.00 | +3.13% | ¥128.00 | ¥132.00 | ¥124.00 | 156.60K |
| 2026-07-23 | ¥128.00 | -3.76% | ¥133.00 | ¥133.00 | ¥125.00 | 148.20K |
| 2026-07-22 | ¥133.00 | +0.76% | ¥132.00 | ¥136.00 | ¥129.00 | 170.80K |
| 2026-07-21 | ¥132.00 | +0.76% | ¥131.00 | ¥137.00 | ¥131.00 | 202.50K |
| 2026-07-17 | ¥131.00 | -1.50% | ¥129.00 | ¥131.00 | ¥122.00 | 329.10K |
| 2026-07-16 | ¥133.00 | -3.62% | ¥134.00 | ¥140.00 | ¥127.00 | 361.00K |
| 2026-07-15 | ¥138.00 | +6.15% | ¥133.00 | ¥140.00 | ¥125.00 | 525.30K |
| 2026-07-14 | ¥130.00 | +8.33% | ¥121.00 | ¥135.00 | ¥119.00 | 840.10K |
| 2026-07-13 | ¥120.00 | +0.84% | ¥121.00 | ¥122.00 | ¥117.00 | 146.30K |
| 2026-07-10 | ¥119.00 | +3.48% | ¥116.00 | ¥122.00 | ¥114.00 | 191.60K |
| 2026-07-09 | ¥115.00 | +0.88% | ¥119.00 | ¥120.00 | ¥113.00 | 191.40K |
| 2026-07-08 | ¥114.00 | +1.79% | ¥112.00 | ¥115.00 | ¥110.00 | 176.60K |
| 2026-07-07 | ¥112.00 | -6.67% | ¥120.00 | ¥121.00 | ¥111.00 | 493.90K |
| 2026-07-06 | ¥120.00 | +2.56% | ¥117.00 | ¥124.00 | ¥117.00 | 231.00K |
| 2026-07-03 | ¥117.00 | -4.88% | ¥120.00 | ¥122.00 | ¥114.00 | 529.00K |
| 2026-07-02 | ¥123.00 | +6.96% | ¥129.00 | ¥165.00 | ¥117.00 | 4.98M |
| 2026-07-01 | ¥115.00 | +2.68% | ¥112.00 | ¥128.00 | ¥112.00 | 442.00K |
| 2026-06-30 | ¥112.00 | 0.00% | ¥111.00 | ¥114.00 | ¥110.00 | 146.20K |
| 2026-06-29 | ¥112.00 | +4.67% | ¥108.00 | ¥114.00 | ¥105.00 | 250.70K |
| 2026-06-26 | ¥107.00 | -1.83% | ¥109.00 | ¥112.00 | ¥107.00 | 133.90K |
| 2026-06-25 | ¥109.00 | 0.00% | ¥110.00 | ¥111.00 | ¥108.00 | 110.60K |
| 2026-06-24 | ¥109.00 | +1.87% | ¥109.00 | ¥113.00 | ¥108.00 | 152.20K |
| 2026-06-23 | ¥107.00 | -4.46% | ¥112.00 | ¥114.00 | ¥106.00 | 204.20K |
| 2026-06-22 | ¥112.00 | -3.45% | ¥116.00 | ¥118.00 | ¥112.00 | 199.70K |
| 2026-06-19 | ¥116.00 | +4.50% | ¥115.00 | ¥116.00 | ¥112.00 | 169.40K |
| 2026-06-18 | ¥111.00 | -2.63% | ¥114.00 | ¥116.00 | ¥110.00 | 180.10K |
| 2026-06-17 | ¥114.00 | +1.79% | ¥114.00 | ¥119.00 | ¥111.00 | 224.90K |
| 2026-06-16 | ¥112.00 | -0.88% | ¥113.00 | ¥113.00 | ¥108.00 | 234.20K |
| 2026-06-15 | ¥113.00 | +4.63% | ¥110.00 | ¥113.00 | ¥108.00 | 244.30K |
| 2026-06-12 | ¥108.00 | +2.86% | ¥106.00 | ¥110.00 | ¥105.00 | 174.40K |
| 2026-06-11 | ¥105.00 | -5.41% | ¥108.00 | ¥110.00 | ¥105.00 | 199.30K |
| 2026-06-10 | ¥111.00 | -0.89% | ¥112.00 | ¥112.00 | ¥108.00 | 303.90K |
| 2026-06-09 | ¥112.00 | +0.90% | ¥115.00 | ¥119.00 | ¥111.00 | 259.30K |
| 2026-06-08 | ¥111.00 | -6.72% | ¥117.00 | ¥118.00 | ¥111.00 | 313.30K |
| 2026-06-05 | ¥119.00 | -10.53% | ¥128.00 | ¥135.00 | ¥118.00 | 1.17M |
| 2026-06-04 | ¥133.00 | +14.66% | ¥113.00 | ¥158.00 | ¥112.00 | 6.33M |
| 2026-06-03 | ¥116.00 | -10.08% | ¥128.00 | ¥129.00 | ¥110.00 | 1.83M |
| 2026-06-02 | ¥129.00 | -5.15% | ¥136.00 | ¥136.00 | ¥125.00 | 742.70K |
| 2026-06-01 | ¥136.00 | -1.45% | ¥130.00 | ¥146.00 | ¥128.00 | 1.50M |
| 2026-05-29 | ¥138.00 | -11.54% | ¥156.00 | ¥157.00 | ¥133.00 | 2.55M |
| 2026-05-28 | ¥156.00 | -5.45% | ¥180.00 | ¥193.00 | ¥144.00 | 4.87M |
| 2026-05-27 | ¥165.00 | -19.90% | ¥206.00 | ¥230.00 | ¥163.00 | 8.47M |
| 2026-05-26 | ¥206.00 | +32.05% | ¥206.00 | ¥206.00 | ¥206.00 | 427.00K |
| 2026-05-25 | ¥156.00 | +47.17% | ¥156.00 | ¥156.00 | ¥156.00 | 268.30K |