No.1 Co., Ltd. 3562
TSE · Japan · Distribution Services
¥1,561.00-23.00 (-1.45%)
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 | ¥1,584.00 | +0.19% | ¥1,580.00 | ¥1,588.00 | ¥1,570.00 | 10.20K |
| 2026-09-30 | ¥1,581.00 | +0.19% | ¥1,588.00 | ¥1,592.00 | ¥1,574.00 | 5.80K |
| 2026-09-29 | ¥1,578.00 | -1.74% | ¥1,606.00 | ¥1,606.00 | ¥1,578.00 | 15.70K |
| 2026-09-28 | ¥1,606.00 | +1.01% | ¥1,600.00 | ¥1,606.00 | ¥1,596.00 |
| 22.40K |
| 2026-09-25 | ¥1,590.00 | +0.32% | ¥1,599.00 | ¥1,599.00 | ¥1,585.00 | 8.90K |
| 2026-09-24 | ¥1,585.00 | +0.13% | ¥1,583.00 | ¥1,594.00 | ¥1,583.00 | 11.40K |
| 2026-09-18 | ¥1,583.00 | -0.88% | ¥1,598.00 | ¥1,598.00 | ¥1,580.00 | 4.80K |
| 2026-09-17 | ¥1,597.00 | +0.31% | ¥1,595.00 | ¥1,600.00 | ¥1,588.00 | 10.20K |
| 2026-09-16 | ¥1,592.00 | +0.25% | ¥1,580.00 | ¥1,596.00 | ¥1,579.00 | 8.60K |
| 2026-09-15 | ¥1,588.00 | +0.51% | ¥1,580.00 | ¥1,604.00 | ¥1,580.00 | 23.20K |
| 2026-09-14 | ¥1,580.00 | +1.35% | ¥1,559.00 | ¥1,585.00 | ¥1,553.00 | 15.60K |
| 2026-09-11 | ¥1,559.00 | 0.00% | ¥1,550.00 | ¥1,559.00 | ¥1,536.00 | 13.10K |
| 2026-09-10 | ¥1,559.00 | -0.06% | ¥1,558.00 | ¥1,565.00 | ¥1,554.00 | 15.70K |
| 2026-09-09 | ¥1,560.00 | -0.45% | ¥1,563.00 | ¥1,570.00 | ¥1,560.00 | 7.20K |
| 2026-09-08 | ¥1,567.00 | -0.57% | ¥1,576.00 | ¥1,576.00 | ¥1,563.00 | 8.30K |
| 2026-09-07 | ¥1,576.00 | +0.51% | ¥1,569.00 | ¥1,577.00 | ¥1,562.00 | 10.00K |
| 2026-09-04 | ¥1,568.00 | +0.45% | ¥1,561.00 | ¥1,576.00 | ¥1,557.00 | 16.10K |
| 2026-09-03 | ¥1,561.00 | -0.57% | ¥1,568.00 | ¥1,577.00 | ¥1,559.00 | 11.70K |
| 2026-09-02 | ¥1,570.00 | -1.32% | ¥1,589.00 | ¥1,592.00 | ¥1,570.00 | 28.10K |
| 2026-09-01 | ¥1,591.00 | -0.50% | ¥1,597.00 | ¥1,611.00 | ¥1,581.00 | 36.60K |
| 2026-08-31 | ¥1,599.00 | +1.14% | ¥1,581.00 | ¥1,600.00 | ¥1,562.00 | 53.80K |
| 2026-08-28 | ¥1,581.00 | +0.19% | ¥1,535.00 | ¥1,594.00 | ¥1,535.00 | 62.50K |
| 2026-08-27 | ¥1,578.00 | -0.57% | ¥1,595.00 | ¥1,595.00 | ¥1,578.00 | 68.80K |
| 2026-08-26 | ¥1,587.00 | +0.25% | ¥1,584.00 | ¥1,590.00 | ¥1,584.00 | 15.80K |
| 2026-08-25 | ¥1,583.00 | -0.19% | ¥1,592.00 | ¥1,593.00 | ¥1,583.00 | 21.20K |
| 2026-08-24 | ¥1,586.00 | -0.31% | ¥1,591.00 | ¥1,598.00 | ¥1,583.00 | 30.10K |
| 2026-08-21 | ¥1,591.00 | +0.06% | ¥1,581.00 | ¥1,598.00 | ¥1,581.00 | 17.10K |
| 2026-08-20 | ¥1,590.00 | +1.15% | ¥1,589.00 | ¥1,594.00 | ¥1,573.00 | 17.70K |
| 2026-08-19 | ¥1,572.00 | -0.44% | ¥1,582.00 | ¥1,588.00 | ¥1,570.00 | 23.80K |
| 2026-08-18 | ¥1,579.00 | -0.44% | ¥1,583.00 | ¥1,588.00 | ¥1,578.00 | 17.80K |
| 2026-08-17 | ¥1,586.00 | -0.81% | ¥1,603.00 | ¥1,608.00 | ¥1,582.00 | 32.30K |
| 2026-08-14 | ¥1,599.00 | +0.38% | ¥1,592.00 | ¥1,600.00 | ¥1,587.00 | 27.50K |
| 2026-08-13 | ¥1,593.00 | +0.57% | ¥1,588.00 | ¥1,595.00 | ¥1,585.00 | 14.20K |
| 2026-08-12 | ¥1,584.00 | +0.51% | ¥1,582.00 | ¥1,592.00 | ¥1,582.00 | 13.40K |
| 2026-08-10 | ¥1,576.00 | +0.19% | ¥1,593.00 | ¥1,594.00 | ¥1,573.00 | 19.00K |
| 2026-08-07 | ¥1,573.00 | +0.45% | ¥1,566.00 | ¥1,579.00 | ¥1,561.00 | 10.00K |
| 2026-08-06 | ¥1,566.00 | +0.38% | ¥1,559.00 | ¥1,581.00 | ¥1,559.00 | 9.10K |
| 2026-08-05 | ¥1,560.00 | +0.32% | ¥1,562.00 | ¥1,568.00 | ¥1,556.00 | 13.60K |
| 2026-08-04 | ¥1,555.00 | -0.13% | ¥1,558.00 | ¥1,567.00 | ¥1,554.00 | 14.40K |
| 2026-08-03 | ¥1,557.00 | -1.27% | ¥1,576.00 | ¥1,576.00 | ¥1,555.00 | 32.00K |
| 2026-07-31 | ¥1,577.00 | -1.25% | ¥1,591.00 | ¥1,591.00 | ¥1,570.00 | 25.00K |
| 2026-07-30 | ¥1,597.00 | 0.00% | ¥1,601.00 | ¥1,607.00 | ¥1,579.00 | 21.90K |
| 2026-07-29 | ¥1,597.00 | -0.13% | ¥1,580.00 | ¥1,610.00 | ¥1,580.00 | 24.00K |
| 2026-07-28 | ¥1,599.00 | 0.00% | ¥1,585.00 | ¥1,599.00 | ¥1,577.00 | 20.90K |
| 2026-07-27 | ¥1,599.00 | +1.33% | ¥1,585.00 | ¥1,599.00 | ¥1,574.00 | 21.40K |
| 2026-07-24 | ¥1,578.00 | +0.25% | ¥1,576.00 | ¥1,580.00 | ¥1,567.00 | 10.60K |
| 2026-07-23 | ¥1,574.00 | -0.19% | ¥1,577.00 | ¥1,581.00 | ¥1,567.00 | 14.60K |
| 2026-07-22 | ¥1,577.00 | -0.94% | ¥1,588.00 | ¥1,588.00 | ¥1,577.00 | 18.50K |
| 2026-07-21 | ¥1,592.00 | +0.82% | ¥1,580.00 | ¥1,603.00 | ¥1,580.00 | 14.10K |
| 2026-07-17 | ¥1,579.00 | -0.75% | ¥1,588.00 | ¥1,607.00 | ¥1,573.00 | 33.00K |
| 2026-07-16 | ¥1,591.00 | -0.44% | ¥1,595.00 | ¥1,604.00 | ¥1,580.00 | 27.20K |
| 2026-07-15 | ¥1,598.00 | -0.62% | ¥1,528.00 | ¥1,598.00 | ¥1,520.00 | 97.10K |
| 2026-07-14 | ¥1,608.00 | +0.94% | ¥1,591.00 | ¥1,618.00 | ¥1,580.00 | 59.90K |
| 2026-07-13 | ¥1,593.00 | -0.13% | ¥1,605.00 | ¥1,615.00 | ¥1,591.00 | 26.90K |
| 2026-07-10 | ¥1,595.00 | -0.06% | ¥1,600.00 | ¥1,607.00 | ¥1,593.00 | 10.40K |
| 2026-07-09 | ¥1,596.00 | +0.31% | ¥1,606.00 | ¥1,606.00 | ¥1,587.00 | 21.00K |
| 2026-07-08 | ¥1,591.00 | -0.50% | ¥1,590.00 | ¥1,600.00 | ¥1,582.00 | 27.70K |
| 2026-07-07 | ¥1,599.00 | +0.38% | ¥1,594.00 | ¥1,606.00 | ¥1,585.00 | 22.90K |
| 2026-07-06 | ¥1,593.00 | +0.82% | ¥1,581.00 | ¥1,593.00 | ¥1,568.00 | 28.40K |
| 2026-07-03 | ¥1,580.00 | +1.15% | ¥1,573.00 | ¥1,590.00 | ¥1,558.00 | 35.60K |
| 2026-07-02 | ¥1,562.00 | +1.96% | ¥1,542.00 | ¥1,568.00 | ¥1,530.00 | 24.80K |
| 2026-07-01 | ¥1,532.00 | -0.39% | ¥1,550.00 | ¥1,552.00 | ¥1,530.00 | 20.50K |
| 2026-06-30 | ¥1,538.00 | +1.79% | ¥1,520.00 | ¥1,551.00 | ¥1,515.00 | 30.90K |
| 2026-06-29 | ¥1,511.00 | +2.23% | ¥1,490.00 | ¥1,519.00 | ¥1,488.00 | 31.60K |
| 2026-06-26 | ¥1,478.00 | +0.48% | ¥1,485.00 | ¥1,491.00 | ¥1,472.00 | 32.40K |
| 2026-06-25 | ¥1,471.00 | +0.41% | ¥1,480.00 | ¥1,484.00 | ¥1,468.00 | 9.60K |
| 2026-06-24 | ¥1,465.00 | +0.21% | ¥1,464.00 | ¥1,482.00 | ¥1,464.00 | 17.20K |
| 2026-06-23 | ¥1,462.00 | -0.48% | ¥1,474.00 | ¥1,480.00 | ¥1,461.00 | 18.90K |
| 2026-06-22 | ¥1,469.00 | -0.07% | ¥1,472.00 | ¥1,477.00 | ¥1,464.00 | 12.70K |
| 2026-06-19 | ¥1,470.00 | 0.00% | ¥1,474.00 | ¥1,479.00 | ¥1,458.00 | 17.10K |
| 2026-06-18 | ¥1,470.00 | +0.27% | ¥1,464.00 | ¥1,483.00 | ¥1,461.00 | 21.10K |
| 2026-06-17 | ¥1,466.00 | +0.69% | ¥1,460.00 | ¥1,487.00 | ¥1,460.00 | 16.90K |
| 2026-06-16 | ¥1,456.00 | -0.34% | ¥1,463.00 | ¥1,466.00 | ¥1,455.00 | 20.70K |
| 2026-06-15 | ¥1,461.00 | 0.00% | ¥1,469.00 | ¥1,483.00 | ¥1,461.00 | 19.40K |
| 2026-06-12 | ¥1,461.00 | -0.41% | ¥1,467.00 | ¥1,473.00 | ¥1,446.00 | 23.90K |
| 2026-06-11 | ¥1,467.00 | -0.41% | ¥1,473.00 | ¥1,473.00 | ¥1,451.00 | 17.10K |
| 2026-06-10 | ¥1,473.00 | +1.03% | ¥1,457.00 | ¥1,478.00 | ¥1,448.00 | 30.60K |
| 2026-06-09 | ¥1,458.00 | -0.21% | ¥1,485.00 | ¥1,491.00 | ¥1,458.00 | 16.70K |
| 2026-06-08 | ¥1,461.00 | -0.95% | ¥1,450.00 | ¥1,469.00 | ¥1,440.00 | 23.60K |
| 2026-06-05 | ¥1,475.00 | +3.29% | ¥1,421.00 | ¥1,483.00 | ¥1,421.00 | 38.50K |
| 2026-06-04 | ¥1,428.00 | -2.12% | ¥1,459.00 | ¥1,459.00 | ¥1,426.00 | 45.00K |
| 2026-06-03 | ¥1,459.00 | +0.41% | ¥1,457.00 | ¥1,470.00 | ¥1,431.00 | 43.10K |
| 2026-06-02 | ¥1,453.00 | -0.95% | ¥1,458.00 | ¥1,468.00 | ¥1,429.00 | 52.40K |
| 2026-06-01 | ¥1,467.00 | -3.42% | ¥1,511.00 | ¥1,519.00 | ¥1,456.00 | 92.20K |
| 2026-05-29 | ¥1,519.00 | -0.65% | ¥1,538.00 | ¥1,544.00 | ¥1,519.00 | 17.20K |
| 2026-05-28 | ¥1,529.00 | +0.66% | ¥1,523.00 | ¥1,532.00 | ¥1,500.00 | 31.40K |
| 2026-05-27 | ¥1,519.00 | +0.07% | ¥1,525.00 | ¥1,538.00 | ¥1,510.00 | 48.90K |
| 2026-05-26 | ¥1,518.00 | -0.65% | ¥1,540.00 | ¥1,545.00 | ¥1,518.00 | 56.20K |
| 2026-05-25 | ¥1,528.00 | -2.05% | ¥1,568.00 | ¥1,568.00 | ¥1,528.00 | 41.00K |
| 2026-05-22 | ¥1,560.00 | +0.32% | ¥1,556.00 | ¥1,568.00 | ¥1,550.00 | 19.80K |