KUSURI NO AOKI HOLDINGS CO.,LTD. 3549
TSE · Japan · Retail Trade
¥4,411.00+700.00 (+18.86%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥4,411.00 | +18.86% | ¥4,157.00 | ¥4,411.00 | ¥4,126.00 | 1.09M |
| 2026-10-01 | ¥3,711.00 | +0.71% | ¥3,670.00 | ¥3,750.00 | ¥3,643.00 | 553.90K |
| 2026-09-30 | ¥3,685.00 | -1.26% | ¥3,741.00 | ¥3,787.00 | ¥3,664.00 | 379.40K |
| 2026-09-29 | ¥3,732.00 | -2.51% | ¥3,847.00 | ¥3,847.00 | ¥3,715.00 | 394.50K |
| 2026-09-28 | ¥3,828.00 | -3.04% | ¥4,000.00 | ¥4,020.00 | ¥3,828.00 | 342.40K |
| 2026-09-25 | ¥3,948.00 | -0.70% | ¥3,960.00 | ¥3,987.00 | ¥3,903.00 | 301.60K |
| 2026-09-24 | ¥3,976.00 | -0.60% | ¥3,960.00 | ¥4,013.00 | ¥3,950.00 | 261.70K |
| 2026-09-18 | ¥4,000.00 | -2.44% | ¥4,074.00 | ¥4,081.00 | ¥4,000.00 | 413.60K |
| 2026-09-17 | ¥4,100.00 | +2.68% | ¥3,993.00 | ¥4,104.00 | ¥3,993.00 | 347.30K |
| 2026-09-16 | ¥3,993.00 | -1.58% | ¥4,057.00 | ¥4,100.00 | ¥3,993.00 | 223.00K |
| 2026-09-15 | ¥4,057.00 | -0.64% | ¥4,122.00 | ¥4,166.00 | ¥4,027.00 | 248.80K |
| 2026-09-14 | ¥4,083.00 | +2.08% | ¥4,040.00 | ¥4,124.00 | ¥4,021.00 | 237.40K |
| 2026-09-11 | ¥4,000.00 | -0.65% | ¥4,013.00 | ¥4,075.00 | ¥3,988.00 | 259.90K |
| 2026-09-10 | ¥4,026.00 | +0.27% | ¥4,020.00 | ¥4,049.00 | ¥3,986.00 | 229.40K |
| 2026-09-09 | ¥4,015.00 | -2.83% | ¥4,137.00 | ¥4,159.00 | ¥3,999.00 | 247.50K |
| 2026-09-08 | ¥4,132.00 | +1.47% | ¥4,079.00 | ¥4,154.00 | ¥4,062.00 | 228.50K |
| 2026-09-07 | ¥4,072.00 | -3.46% | ¥4,164.00 | ¥4,199.00 | ¥4,072.00 | 225.90K |
| 2026-09-04 | ¥4,218.00 | +1.35% | ¥4,162.00 | ¥4,268.00 | ¥4,150.00 | 270.90K |
| 2026-09-03 | ¥4,162.00 | +2.87% | ¥4,064.00 | ¥4,162.00 | ¥4,030.00 | 238.10K |
| 2026-09-02 | ¥4,046.00 | -0.61% | ¥4,078.00 | ¥4,078.00 | ¥4,012.00 | 252.50K |
| 2026-09-01 | ¥4,071.00 | -1.05% | ¥4,135.00 | ¥4,189.00 | ¥4,063.00 | 262.10K |
| 2026-08-31 | ¥4,114.00 | -1.95% | ¥4,150.00 | ¥4,186.00 | ¥4,105.00 | 230.20K |
| 2026-08-28 | ¥4,196.00 | +2.42% | ¥4,062.00 | ¥4,205.00 | ¥4,050.00 | 255.60K |
| 2026-08-27 | ¥4,097.00 | -1.94% | ¥4,171.00 | ¥4,199.00 | ¥4,076.00 | 214.40K |
| 2026-08-26 | ¥4,178.00 | -0.78% | ¥4,141.00 | ¥4,211.00 | ¥4,139.00 | 226.20K |
| 2026-08-25 | ¥4,211.00 | +1.99% | ¥4,250.00 | ¥4,297.00 | ¥4,172.00 | 287.80K |
| 2026-08-24 | ¥4,129.00 | +0.51% | ¥4,129.00 | ¥4,190.00 | ¥4,071.00 | 241.80K |
| 2026-08-21 | ¥4,108.00 | +0.07% | ¥4,130.00 | ¥4,157.00 | ¥4,037.00 | 252.30K |
| 2026-08-20 | ¥4,105.00 | +2.17% | ¥4,120.00 | ¥4,128.00 | ¥4,027.00 | 244.60K |
| 2026-08-19 | ¥4,018.00 | +0.10% | ¥4,033.00 | ¥4,045.00 | ¥3,971.00 | 242.10K |
| 2026-08-18 | ¥4,014.00 | +0.68% | ¥3,967.00 | ¥4,019.00 | ¥3,893.00 | 226.00K |
| 2026-08-17 | ¥3,987.00 | -1.19% | ¥4,035.00 | ¥4,036.00 | ¥3,986.00 | 160.70K |
| 2026-08-14 | ¥4,035.00 | +0.62% | ¥4,001.00 | ¥4,061.00 | ¥3,976.00 | 194.80K |
| 2026-08-13 | ¥4,010.00 | 0.00% | ¥4,000.00 | ¥4,024.00 | ¥3,960.00 | 167.40K |
| 2026-08-12 | ¥4,010.00 | -0.17% | ¥4,017.00 | ¥4,035.00 | ¥3,965.00 | 143.40K |
| 2026-08-10 | ¥4,017.00 | +0.68% | ¥4,074.00 | ¥4,093.00 | ¥4,000.00 | 150.40K |
| 2026-08-07 | ¥3,990.00 | +0.55% | ¥3,968.00 | ¥4,039.00 | ¥3,948.00 | 124.40K |
| 2026-08-06 | ¥3,968.00 | +1.61% | ¥3,940.00 | ¥3,968.00 | ¥3,873.00 | 159.40K |
| 2026-08-05 | ¥3,905.00 | -2.11% | ¥3,924.00 | ¥3,988.00 | ¥3,872.00 | 171.60K |
| 2026-08-04 | ¥3,989.00 | -1.41% | ¥4,047.00 | ¥4,060.00 | ¥3,962.00 | 180.60K |
| 2026-08-03 | ¥4,046.00 | +0.65% | ¥4,090.00 | ¥4,090.00 | ¥3,944.00 | 224.90K |
| 2026-07-31 | ¥4,020.00 | -4.15% | ¥4,054.00 | ¥4,070.00 | ¥4,005.00 | 269.60K |
| 2026-07-30 | ¥4,194.00 | -0.12% | ¥4,129.00 | ¥4,214.00 | ¥4,074.00 | 301.40K |
| 2026-07-29 | ¥4,199.00 | +6.17% | ¥3,955.00 | ¥4,263.00 | ¥3,955.00 | 347.40K |
| 2026-07-28 | ¥3,955.00 | +4.91% | ¥3,840.00 | ¥3,962.00 | ¥3,801.00 | 511.80K |
| 2026-07-27 | ¥3,770.00 | +1.34% | ¥3,729.00 | ¥3,782.00 | ¥3,689.00 | 294.40K |
| 2026-07-24 | ¥3,720.00 | +0.38% | ¥3,671.00 | ¥3,748.00 | ¥3,633.00 | 201.00K |
| 2026-07-23 | ¥3,706.00 | -3.04% | ¥3,773.00 | ¥3,791.00 | ¥3,695.00 | 247.70K |
| 2026-07-22 | ¥3,822.00 | -0.88% | ¥3,849.00 | ¥3,885.00 | ¥3,775.00 | 178.40K |
| 2026-07-21 | ¥3,856.00 | -0.26% | ¥3,936.00 | ¥3,955.00 | ¥3,823.00 | 235.10K |
| 2026-07-17 | ¥3,866.00 | +0.91% | ¥3,856.00 | ¥3,906.00 | ¥3,831.00 | 214.10K |
| 2026-07-16 | ¥3,831.00 | +1.38% | ¥3,788.00 | ¥3,860.00 | ¥3,754.00 | 161.60K |
| 2026-07-15 | ¥3,779.00 | +0.91% | ¥3,785.00 | ¥3,790.00 | ¥3,712.00 | 130.20K |
| 2026-07-14 | ¥3,745.00 | -1.71% | ¥3,822.00 | ¥3,822.00 | ¥3,731.00 | 196.20K |
| 2026-07-13 | ¥3,810.00 | +3.50% | ¥3,682.00 | ¥3,826.00 | ¥3,661.00 | 244.00K |
| 2026-07-10 | ¥3,681.00 | -4.79% | ¥3,827.00 | ¥3,839.00 | ¥3,670.00 | 309.90K |
| 2026-07-09 | ¥3,866.00 | -2.47% | ¥3,950.00 | ¥3,951.00 | ¥3,840.00 | 198.50K |
| 2026-07-08 | ¥3,964.00 | +0.28% | ¥3,980.00 | ¥3,981.00 | ¥3,868.00 | 205.80K |
| 2026-07-07 | ¥3,953.00 | +2.62% | ¥3,875.00 | ¥4,014.00 | ¥3,800.00 | 343.30K |
| 2026-07-06 | ¥3,852.00 | +3.05% | ¥3,698.00 | ¥3,854.00 | ¥3,698.00 | 238.80K |
| 2026-07-03 | ¥3,738.00 | +1.30% | ¥3,900.00 | ¥3,902.00 | ¥3,664.00 | 554.20K |
| 2026-07-02 | ¥3,690.00 | +4.50% | ¥3,600.00 | ¥3,699.00 | ¥3,568.00 | 344.50K |
| 2026-07-01 | ¥3,531.00 | -2.08% | ¥3,555.00 | ¥3,584.00 | ¥3,491.00 | 149.30K |
| 2026-06-30 | ¥3,606.00 | -0.93% | ¥3,644.00 | ¥3,644.00 | ¥3,497.00 | 339.70K |
| 2026-06-29 | ¥3,640.00 | +3.03% | ¥3,547.00 | ¥3,702.00 | ¥3,533.00 | 281.80K |
| 2026-06-26 | ¥3,533.00 | -0.79% | ¥3,562.00 | ¥3,570.00 | ¥3,496.00 | 172.90K |
| 2026-06-25 | ¥3,561.00 | +0.23% | ¥3,606.00 | ¥3,619.00 | ¥3,548.00 | 235.90K |
| 2026-06-24 | ¥3,553.00 | -0.53% | ¥3,585.00 | ¥3,589.00 | ¥3,525.00 | 172.90K |
| 2026-06-23 | ¥3,572.00 | -2.35% | ¥3,588.00 | ¥3,604.00 | ¥3,515.00 | 253.40K |
| 2026-06-22 | ¥3,658.00 | +1.75% | ¥3,665.00 | ¥3,709.00 | ¥3,643.00 | 173.50K |
| 2026-06-19 | ¥3,595.00 | -0.03% | ¥3,551.00 | ¥3,595.00 | ¥3,548.00 | 178.60K |
| 2026-06-18 | ¥3,596.00 | -0.36% | ¥3,659.00 | ¥3,659.00 | ¥3,552.00 | 244.00K |
| 2026-06-17 | ¥3,609.00 | -1.26% | ¥3,683.00 | ¥3,749.00 | ¥3,606.00 | 186.80K |
| 2026-06-16 | ¥3,655.00 | -3.84% | ¥3,770.00 | ¥3,770.00 | ¥3,618.00 | 244.00K |
| 2026-06-15 | ¥3,801.00 | -0.26% | ¥3,840.00 | ¥3,846.00 | ¥3,795.00 | 168.70K |
| 2026-06-12 | ¥3,811.00 | +0.37% | ¥3,833.00 | ¥3,840.00 | ¥3,758.00 | 230.80K |
| 2026-06-11 | ¥3,797.00 | -0.13% | ¥3,830.00 | ¥3,848.00 | ¥3,771.00 | 189.60K |
| 2026-06-10 | ¥3,802.00 | +1.41% | ¥3,754.00 | ¥3,830.00 | ¥3,739.00 | 163.90K |
| 2026-06-09 | ¥3,749.00 | -0.37% | ¥3,758.00 | ¥3,809.00 | ¥3,709.00 | 219.00K |
| 2026-06-08 | ¥3,763.00 | +3.18% | ¥3,717.00 | ¥3,820.00 | ¥3,701.00 | 320.80K |
| 2026-06-05 | ¥3,647.00 | +2.39% | ¥3,556.00 | ¥3,647.00 | ¥3,526.00 | 224.30K |
| 2026-06-04 | ¥3,562.00 | -0.11% | ¥3,595.00 | ¥3,620.00 | ¥3,551.00 | 181.20K |
| 2026-06-03 | ¥3,566.00 | +2.62% | ¥3,476.00 | ¥3,582.00 | ¥3,463.00 | 272.10K |
| 2026-06-02 | ¥3,475.00 | -0.40% | ¥3,440.00 | ¥3,510.00 | ¥3,414.00 | 212.10K |
| 2026-06-01 | ¥3,489.00 | +0.63% | ¥3,460.00 | ¥3,499.00 | ¥3,392.00 | 256.70K |
| 2026-05-29 | ¥3,467.00 | +0.12% | ¥3,458.00 | ¥3,564.00 | ¥3,424.00 | 361.60K |
| 2026-05-28 | ¥3,463.00 | +0.03% | ¥3,450.00 | ¥3,547.00 | ¥3,431.00 | 233.00K |
| 2026-05-27 | ¥3,462.00 | +1.11% | ¥3,413.00 | ¥3,465.00 | ¥3,351.00 | 326.10K |
| 2026-05-26 | ¥3,424.00 | -4.06% | ¥3,564.00 | ¥3,570.00 | ¥3,413.00 | 358.00K |
| 2026-05-25 | ¥3,569.00 | -1.82% | ¥3,632.00 | ¥3,652.00 | ¥3,491.00 | 318.10K |