Qol Holdings Co., Ltd. 3034
TSE · Japan · Retail Trade
¥2,355.000.00 (0.00%)
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 | ¥2,355.00 | 0.00% | ¥2,362.00 | ¥2,372.00 | ¥2,324.00 | 106.70K |
| 2026-10-01 | ¥2,355.00 | -1.42% | ¥2,365.00 | ¥2,386.00 | ¥2,331.00 | 109.70K |
| 2026-09-30 | ¥2,389.00 | +1.14% | ¥2,356.00 | ¥2,389.00 | ¥2,287.00 | 112.00K |
| 2026-09-29 | ¥2,362.00 | -2.03% | ¥2,375.00 | ¥2,381.00 | ¥2,350.00 | 100.00K |
| 2026-09-28 | ¥2,411.00 | -1.51% | ¥2,445.00 | ¥2,453.00 | ¥2,411.00 | 173.40K |
| 2026-09-25 | ¥2,448.00 | +4.39% | ¥2,361.00 | ¥2,448.00 | ¥2,357.00 | 195.30K |
| 2026-09-24 | ¥2,345.00 | -0.17% | ¥2,326.00 | ¥2,360.00 | ¥2,314.00 | 100.80K |
| 2026-09-18 | ¥2,349.00 | -1.43% | ¥2,362.00 | ¥2,390.00 | ¥2,344.00 | 119.30K |
| 2026-09-17 | ¥2,383.00 | +1.06% | ¥2,395.00 | ¥2,432.00 | ¥2,359.00 | 128.30K |
| 2026-09-16 | ¥2,358.00 | +2.17% | ¥2,313.00 | ¥2,370.00 | ¥2,313.00 | 126.90K |
| 2026-09-15 | ¥2,308.00 | +1.01% | ¥2,300.00 | ¥2,320.00 | ¥2,252.00 | 100.20K |
| 2026-09-14 | ¥2,285.00 | +3.91% | ¥2,206.00 | ¥2,293.00 | ¥2,205.00 | 144.50K |
| 2026-09-11 | ¥2,199.00 | -0.86% | ¥2,196.00 | ¥2,236.00 | ¥2,185.00 | 129.20K |
| 2026-09-10 | ¥2,218.00 | +1.09% | ¥2,199.00 | ¥2,234.00 | ¥2,175.00 | 110.40K |
| 2026-09-09 | ¥2,194.00 | -3.35% | ¥2,249.00 | ¥2,252.00 | ¥2,194.00 | 101.40K |
| 2026-09-08 | ¥2,270.00 | +0.18% | ¥2,246.00 | ¥2,277.00 | ¥2,234.00 | 80.40K |
| 2026-09-07 | ¥2,266.00 | -0.66% | ¥2,250.00 | ¥2,286.00 | ¥2,232.00 | 62.80K |
| 2026-09-04 | ¥2,281.00 | +0.26% | ¥2,275.00 | ¥2,301.00 | ¥2,260.00 | 87.40K |
| 2026-09-03 | ¥2,275.00 | -0.44% | ¥2,294.00 | ¥2,300.00 | ¥2,233.00 | 132.40K |
| 2026-09-02 | ¥2,285.00 | -4.43% | ¥2,372.00 | ¥2,372.00 | ¥2,275.00 | 164.90K |
| 2026-09-01 | ¥2,391.00 | -1.56% | ¥2,427.00 | ¥2,455.00 | ¥2,384.00 | 95.40K |
| 2026-08-31 | ¥2,429.00 | -3.88% | ¥2,527.00 | ¥2,527.00 | ¥2,425.00 | 91.00K |
| 2026-08-28 | ¥2,527.00 | +0.88% | ¥2,485.00 | ¥2,547.00 | ¥2,481.00 | 96.80K |
| 2026-08-27 | ¥2,505.00 | -1.53% | ¥2,526.00 | ¥2,560.00 | ¥2,489.00 | 92.40K |
| 2026-08-26 | ¥2,544.00 | -2.90% | ¥2,603.00 | ¥2,646.00 | ¥2,544.00 | 142.50K |
| 2026-08-25 | ¥2,620.00 | +3.48% | ¥2,542.00 | ¥2,652.00 | ¥2,540.00 | 170.10K |
| 2026-08-24 | ¥2,532.00 | +0.88% | ¥2,510.00 | ¥2,550.00 | ¥2,475.00 | 125.30K |
| 2026-08-21 | ¥2,510.00 | -0.71% | ¥2,558.00 | ¥2,580.00 | ¥2,490.00 | 223.80K |
| 2026-08-20 | ¥2,528.00 | -0.90% | ¥2,555.00 | ¥2,582.00 | ¥2,465.00 | 202.10K |
| 2026-08-19 | ¥2,551.00 | -2.37% | ¥2,640.00 | ¥2,644.00 | ¥2,551.00 | 121.40K |
| 2026-08-18 | ¥2,613.00 | +1.71% | ¥2,552.00 | ¥2,635.00 | ¥2,527.00 | 204.20K |
| 2026-08-17 | ¥2,569.00 | -2.62% | ¥2,619.00 | ¥2,619.00 | ¥2,565.00 | 159.50K |
| 2026-08-14 | ¥2,638.00 | +6.80% | ¥2,485.00 | ¥2,655.00 | ¥2,456.00 | 348.10K |
| 2026-08-13 | ¥2,470.00 | +1.77% | ¥2,450.00 | ¥2,500.00 | ¥2,384.00 | 165.60K |
| 2026-08-12 | ¥2,427.00 | +0.33% | ¥2,408.00 | ¥2,474.00 | ¥2,360.00 | 303.20K |
| 2026-08-10 | ¥2,419.00 | +15.52% | ¥2,316.00 | ¥2,563.00 | ¥2,300.00 | 726.30K |
| 2026-08-07 | ¥2,094.00 | +2.20% | ¥2,063.00 | ¥2,126.00 | ¥2,056.00 | 134.90K |
| 2026-08-06 | ¥2,049.00 | +1.59% | ¥2,029.00 | ¥2,055.00 | ¥2,016.00 | 101.00K |
| 2026-08-05 | ¥2,017.00 | +0.35% | ¥2,003.00 | ¥2,030.00 | ¥1,997.00 | 114.30K |
| 2026-08-04 | ¥2,010.00 | -3.37% | ¥2,059.00 | ¥2,063.00 | ¥2,010.00 | 123.90K |
| 2026-08-03 | ¥2,080.00 | -0.67% | ¥2,093.00 | ¥2,097.00 | ¥2,038.00 | 145.80K |
| 2026-07-31 | ¥2,094.00 | -3.15% | ¥2,112.00 | ¥2,139.00 | ¥2,090.00 | 163.50K |
| 2026-07-30 | ¥2,162.00 | -2.26% | ¥2,206.00 | ¥2,213.00 | ¥2,156.00 | 133.80K |
| 2026-07-29 | ¥2,212.00 | +3.75% | ¥2,145.00 | ¥2,227.00 | ¥2,114.00 | 216.50K |
| 2026-07-28 | ¥2,132.00 | +0.19% | ¥2,146.00 | ¥2,160.00 | ¥2,101.00 | 172.50K |
| 2026-07-27 | ¥2,128.00 | +1.92% | ¥2,100.00 | ¥2,128.00 | ¥2,092.00 | 141.10K |
| 2026-07-24 | ¥2,088.00 | +0.43% | ¥2,090.00 | ¥2,093.00 | ¥2,058.00 | 116.80K |
| 2026-07-23 | ¥2,079.00 | -0.53% | ¥2,100.00 | ¥2,108.00 | ¥2,072.00 | 109.60K |
| 2026-07-22 | ¥2,090.00 | -0.43% | ¥2,100.00 | ¥2,102.00 | ¥2,068.00 | 134.40K |
| 2026-07-21 | ¥2,099.00 | +0.82% | ¥2,088.00 | ¥2,119.00 | ¥2,088.00 | 146.90K |
| 2026-07-17 | ¥2,082.00 | +0.14% | ¥2,100.00 | ¥2,117.00 | ¥2,078.00 | 152.20K |
| 2026-07-16 | ¥2,079.00 | +0.34% | ¥2,077.00 | ¥2,109.00 | ¥2,072.00 | 116.50K |
| 2026-07-15 | ¥2,072.00 | +0.44% | ¥2,063.00 | ¥2,082.00 | ¥2,059.00 | 113.40K |
| 2026-07-14 | ¥2,063.00 | +0.15% | ¥2,073.00 | ¥2,100.00 | ¥2,062.00 | 135.40K |
| 2026-07-13 | ¥2,060.00 | +0.93% | ¥2,060.00 | ¥2,070.00 | ¥2,044.00 | 125.40K |
| 2026-07-10 | ¥2,041.00 | +0.15% | ¥2,074.00 | ¥2,074.00 | ¥2,024.00 | 168.20K |
| 2026-07-09 | ¥2,038.00 | +0.99% | ¥2,024.00 | ¥2,057.00 | ¥1,991.00 | 160.80K |
| 2026-07-08 | ¥2,018.00 | +1.66% | ¥1,985.00 | ¥2,033.00 | ¥1,968.00 | 179.50K |
| 2026-07-07 | ¥1,985.00 | -1.15% | ¥2,013.00 | ¥2,016.00 | ¥1,981.00 | 129.90K |
| 2026-07-06 | ¥2,008.00 | +3.67% | ¥1,937.00 | ¥2,017.00 | ¥1,937.00 | 190.10K |
| 2026-07-03 | ¥1,937.00 | +1.57% | ¥1,937.00 | ¥1,955.00 | ¥1,930.00 | 158.40K |
| 2026-07-02 | ¥1,907.00 | +1.98% | ¥1,908.00 | ¥1,936.00 | ¥1,900.00 | 217.90K |
| 2026-07-01 | ¥1,870.00 | +0.43% | ¥1,838.00 | ¥1,875.00 | ¥1,838.00 | 162.60K |
| 2026-06-30 | ¥1,862.00 | -0.59% | ¥1,873.00 | ¥1,891.00 | ¥1,858.00 | 191.90K |
| 2026-06-29 | ¥1,873.00 | +2.80% | ¥1,822.00 | ¥1,883.00 | ¥1,822.00 | 145.90K |
| 2026-06-26 | ¥1,822.00 | +0.11% | ¥1,828.00 | ¥1,831.00 | ¥1,811.00 | 70.40K |
| 2026-06-25 | ¥1,820.00 | -0.76% | ¥1,874.00 | ¥1,874.00 | ¥1,815.00 | 130.70K |
| 2026-06-24 | ¥1,834.00 | +0.11% | ¥1,842.00 | ¥1,865.00 | ¥1,827.00 | 111.90K |
| 2026-06-23 | ¥1,832.00 | -1.03% | ¥1,837.00 | ¥1,862.00 | ¥1,827.00 | 114.60K |
| 2026-06-22 | ¥1,851.00 | -0.27% | ¥1,842.00 | ¥1,861.00 | ¥1,823.00 | 102.30K |
| 2026-06-19 | ¥1,856.00 | -1.07% | ¥1,870.00 | ¥1,874.00 | ¥1,836.00 | 191.40K |
| 2026-06-18 | ¥1,876.00 | +0.11% | ¥1,870.00 | ¥1,896.00 | ¥1,855.00 | 118.60K |
| 2026-06-17 | ¥1,874.00 | +0.64% | ¥1,901.00 | ¥1,901.00 | ¥1,871.00 | 98.60K |
| 2026-06-16 | ¥1,862.00 | -2.72% | ¥1,882.00 | ¥1,884.00 | ¥1,845.00 | 118.70K |
| 2026-06-15 | ¥1,914.00 | +0.63% | ¥1,885.00 | ¥1,917.00 | ¥1,879.00 | 83.00K |
| 2026-06-12 | ¥1,902.00 | -0.78% | ¥1,906.00 | ¥1,923.00 | ¥1,880.00 | 145.30K |
| 2026-06-11 | ¥1,917.00 | -0.88% | ¥1,946.00 | ¥1,955.00 | ¥1,904.00 | 157.50K |
| 2026-06-10 | ¥1,934.00 | +0.73% | ¥1,940.00 | ¥1,979.00 | ¥1,932.00 | 147.90K |
| 2026-06-09 | ¥1,920.00 | +1.43% | ¥1,908.00 | ¥1,947.00 | ¥1,895.00 | 158.50K |
| 2026-06-08 | ¥1,893.00 | +1.77% | ¥1,866.00 | ¥1,919.00 | ¥1,866.00 | 109.20K |
| 2026-06-05 | ¥1,860.00 | +1.09% | ¥1,852.00 | ¥1,907.00 | ¥1,852.00 | 101.30K |
| 2026-06-04 | ¥1,840.00 | 0.00% | ¥1,835.00 | ¥1,875.00 | ¥1,834.00 | 128.60K |
| 2026-06-03 | ¥1,840.00 | +1.71% | ¥1,806.00 | ¥1,840.00 | ¥1,797.00 | 141.30K |
| 2026-06-02 | ¥1,809.00 | +0.22% | ¥1,792.00 | ¥1,835.00 | ¥1,783.00 | 142.80K |
| 2026-06-01 | ¥1,805.00 | -2.06% | ¥1,826.00 | ¥1,839.00 | ¥1,766.00 | 170.50K |
| 2026-05-29 | ¥1,843.00 | +0.71% | ¥1,820.00 | ¥1,889.00 | ¥1,820.00 | 201.00K |
| 2026-05-28 | ¥1,830.00 | +2.12% | ¥1,800.00 | ¥1,837.00 | ¥1,793.00 | 168.70K |
| 2026-05-27 | ¥1,792.00 | +0.34% | ¥1,780.00 | ¥1,809.00 | ¥1,777.00 | 133.00K |
| 2026-05-26 | ¥1,786.00 | -0.45% | ¥1,776.00 | ¥1,798.00 | ¥1,771.00 | 139.00K |
| 2026-05-25 | ¥1,794.00 | -1.21% | ¥1,822.00 | ¥1,822.00 | ¥1,786.00 | 150.20K |