AsiaQuest Co.,Ltd. 4261
TSE · Japan · Technology Services
¥3,040.00-20.00 (-0.65%)
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 | ¥3,010.00 | -1.63% | ¥3,055.00 | ¥3,055.00 | ¥2,989.00 | 600 |
| 2026-10-01 | ¥3,060.00 | +2.44% | ¥2,987.00 | ¥3,060.00 | ¥2,985.00 | 2.40K |
| 2026-09-30 | ¥2,987.00 | -1.09% | ¥3,025.00 | ¥3,040.00 | ¥2,987.00 | 3.10K |
| 2026-09-29 | ¥3,020.00 | +2.06% | ¥2,959.00 | ¥3,030.00 | ¥2,959.00 | 3.90K |
| 2026-09-28 | ¥2,959.00 | +0.68% | ¥2,941.00 | ¥2,970.00 | ¥2,941.00 | 2.40K |
| 2026-09-25 | ¥2,939.00 | -0.81% | ¥2,942.00 | ¥2,975.00 | ¥2,938.00 | 4.20K |
| 2026-09-24 | ¥2,963.00 | +0.30% | ¥2,959.00 | ¥2,983.00 | ¥2,931.00 | 3.60K |
| 2026-09-18 | ¥2,954.00 | -0.03% | ¥2,928.00 | ¥2,954.00 | ¥2,928.00 | 2.00K |
| 2026-09-17 | ¥2,955.00 | +1.06% | ¥2,925.00 | ¥2,955.00 | ¥2,925.00 | 2.80K |
| 2026-09-16 | ¥2,924.00 | -0.58% | ¥2,940.00 | ¥2,945.00 | ¥2,918.00 | 3.80K |
| 2026-09-15 | ¥2,941.00 | -0.41% | ¥2,953.00 | ¥2,953.00 | ¥2,941.00 | 1.00K |
| 2026-09-14 | ¥2,953.00 | +0.34% | ¥2,961.00 | ¥2,984.00 | ¥2,953.00 | 1.20K |
| 2026-09-11 | ¥2,943.00 | -0.54% | ¥2,959.00 | ¥2,961.00 | ¥2,943.00 | 1.40K |
| 2026-09-10 | ¥2,959.00 | +0.14% | ¥2,955.00 | ¥2,993.00 | ¥2,936.00 | 10.50K |
| 2026-09-09 | ¥2,955.00 | -0.37% | ¥2,966.00 | ¥2,976.00 | ¥2,950.00 | 1.70K |
| 2026-09-08 | ¥2,966.00 | -0.13% | ¥2,970.00 | ¥2,987.00 | ¥2,961.00 | 3.70K |
| 2026-09-07 | ¥2,970.00 | -0.10% | ¥2,962.00 | ¥2,973.00 | ¥2,962.00 | 1.20K |
| 2026-09-04 | ¥2,973.00 | +1.33% | ¥2,934.00 | ¥2,979.00 | ¥2,934.00 | 3.10K |
| 2026-09-03 | ¥2,934.00 | -0.03% | ¥2,941.00 | ¥2,968.00 | ¥2,931.00 | 2.60K |
| 2026-09-02 | ¥2,935.00 | -1.71% | ¥2,978.00 | ¥2,999.00 | ¥2,935.00 | 4.00K |
| 2026-09-01 | ¥2,986.00 | -0.63% | ¥3,005.00 | ¥3,025.00 | ¥2,979.00 | 4.70K |
| 2026-08-31 | ¥3,005.00 | +2.77% | ¥2,957.00 | ¥3,005.00 | ¥2,936.00 | 5.40K |
| 2026-08-28 | ¥2,924.00 | 0.00% | ¥2,926.00 | ¥2,949.00 | ¥2,924.00 | 3.50K |
| 2026-08-27 | ¥2,924.00 | -0.03% | ¥2,931.00 | ¥2,954.00 | ¥2,924.00 | 3.40K |
| 2026-08-26 | ¥2,925.00 | 0.00% | ¥2,947.00 | ¥2,947.00 | ¥2,924.00 | 4.10K |
| 2026-08-25 | ¥2,925.00 | -1.12% | ¥2,970.00 | ¥2,970.00 | ¥2,925.00 | 2.90K |
| 2026-08-24 | ¥2,958.00 | +1.48% | ¥2,920.00 | ¥3,005.00 | ¥2,920.00 | 7.50K |
| 2026-08-21 | ¥2,915.00 | -0.27% | ¥2,920.00 | ¥2,935.00 | ¥2,915.00 | 2.80K |
| 2026-08-20 | ¥2,923.00 | +0.07% | ¥2,941.00 | ¥2,958.00 | ¥2,919.00 | 5.40K |
| 2026-08-19 | ¥2,921.00 | +0.97% | ¥2,925.00 | ¥2,950.00 | ¥2,910.00 | 6.30K |
| 2026-08-18 | ¥2,893.00 | +0.10% | ¥2,900.00 | ¥2,922.00 | ¥2,887.00 | 15.30K |
| 2026-08-17 | ¥2,890.00 | -10.11% | ¥2,968.00 | ¥2,970.00 | ¥2,880.00 | 58.20K |
| 2026-08-14 | ¥3,215.00 | +1.58% | ¥3,195.00 | ¥3,280.00 | ¥3,160.00 | 3.10K |
| 2026-08-13 | ¥3,165.00 | -1.40% | ¥3,225.00 | ¥3,225.00 | ¥3,160.00 | 2.50K |
| 2026-08-12 | ¥3,210.00 | +2.39% | ¥3,175.00 | ¥3,210.00 | ¥3,145.00 | 3.30K |
| 2026-08-10 | ¥3,135.00 | -1.42% | ¥3,180.00 | ¥3,185.00 | ¥3,135.00 | 3.30K |
| 2026-08-07 | ¥3,180.00 | -2.00% | ¥3,250.00 | ¥3,250.00 | ¥3,180.00 | 1.10K |
| 2026-08-06 | ¥3,245.00 | -2.41% | ¥3,325.00 | ¥3,325.00 | ¥3,225.00 | 2.10K |
| 2026-08-05 | ¥3,325.00 | +2.31% | ¥3,250.00 | ¥3,325.00 | ¥3,235.00 | 3.00K |
| 2026-08-04 | ¥3,250.00 | +2.85% | ¥3,160.00 | ¥3,270.00 | ¥3,160.00 | 2.40K |
| 2026-08-03 | ¥3,160.00 | +0.16% | ¥3,160.00 | ¥3,250.00 | ¥3,160.00 | 1.60K |
| 2026-07-31 | ¥3,155.00 | -0.63% | ¥3,190.00 | ¥3,190.00 | ¥3,150.00 | 900 |
| 2026-07-30 | ¥3,175.00 | +4.44% | ¥3,045.00 | ¥3,185.00 | ¥3,045.00 | 3.80K |
| 2026-07-29 | ¥3,040.00 | -1.62% | ¥3,120.00 | ¥3,120.00 | ¥3,030.00 | 8.50K |
| 2026-07-28 | ¥3,090.00 | -4.33% | ¥3,160.00 | ¥3,200.00 | ¥3,090.00 | 5.10K |
| 2026-07-27 | ¥3,230.00 | +0.78% | ¥3,200.00 | ¥3,230.00 | ¥3,200.00 | 600 |
| 2026-07-24 | ¥3,205.00 | -0.16% | ¥3,185.00 | ¥3,205.00 | ¥3,180.00 | 1.00K |
| 2026-07-23 | ¥3,210.00 | -0.16% | ¥3,215.00 | ¥3,240.00 | ¥3,165.00 | 2.30K |
| 2026-07-22 | ¥3,215.00 | +1.42% | ¥3,195.00 | ¥3,245.00 | ¥3,150.00 | 2.90K |
| 2026-07-21 | ¥3,170.00 | +1.60% | ¥3,145.00 | ¥3,170.00 | ¥3,085.00 | 2.90K |
| 2026-07-17 | ¥3,120.00 | -3.11% | ¥3,220.00 | ¥3,220.00 | ¥3,055.00 | 6.40K |
| 2026-07-16 | ¥3,220.00 | -0.46% | ¥3,250.00 | ¥3,250.00 | ¥3,220.00 | 2.30K |
| 2026-07-15 | ¥3,235.00 | +0.94% | ¥3,220.00 | ¥3,235.00 | ¥3,165.00 | 1.80K |
| 2026-07-14 | ¥3,205.00 | +1.10% | ¥3,150.00 | ¥3,210.00 | ¥3,150.00 | 2.50K |
| 2026-07-13 | ¥3,170.00 | -1.09% | ¥3,250.00 | ¥3,255.00 | ¥3,170.00 | 4.50K |
| 2026-07-10 | ¥3,205.00 | -3.46% | ¥3,340.00 | ¥3,340.00 | ¥3,205.00 | 2.30K |
| 2026-07-09 | ¥3,320.00 | +4.40% | ¥3,180.00 | ¥3,330.00 | ¥3,150.00 | 8.10K |
| 2026-07-08 | ¥3,180.00 | +2.58% | ¥3,150.00 | ¥3,180.00 | ¥3,130.00 | 1.40K |
| 2026-07-07 | ¥3,100.00 | -1.59% | ¥3,135.00 | ¥3,180.00 | ¥3,100.00 | 5.30K |
| 2026-07-06 | ¥3,150.00 | +2.11% | ¥3,120.00 | ¥3,150.00 | ¥3,055.00 | 5.70K |
| 2026-07-03 | ¥3,085.00 | +2.66% | ¥3,025.00 | ¥3,100.00 | ¥3,025.00 | 7.40K |
| 2026-07-02 | ¥3,005.00 | +2.95% | ¥2,969.00 | ¥3,070.00 | ¥2,931.00 | 9.30K |
| 2026-07-01 | ¥2,919.00 | -3.18% | ¥3,020.00 | ¥3,045.00 | ¥2,910.00 | 21.40K |
| 2026-06-30 | ¥3,015.00 | -5.19% | ¥3,185.00 | ¥3,185.00 | ¥3,015.00 | 30.40K |
| 2026-06-29 | ¥3,180.00 | -7.83% | ¥3,290.00 | ¥3,290.00 | ¥3,150.00 | 19.60K |
| 2026-06-26 | ¥3,450.00 | 0.00% | ¥3,420.00 | ¥3,460.00 | ¥3,400.00 | 10.30K |
| 2026-06-25 | ¥3,450.00 | -1.00% | ¥3,490.00 | ¥3,490.00 | ¥3,415.00 | 4.90K |
| 2026-06-24 | ¥3,485.00 | +0.87% | ¥3,430.00 | ¥3,485.00 | ¥3,420.00 | 3.20K |
| 2026-06-23 | ¥3,455.00 | -1.29% | ¥3,485.00 | ¥3,505.00 | ¥3,455.00 | 1.80K |
| 2026-06-22 | ¥3,500.00 | +2.19% | ¥3,425.00 | ¥3,500.00 | ¥3,405.00 | 4.00K |
| 2026-06-19 | ¥3,425.00 | +0.74% | ¥3,400.00 | ¥3,425.00 | ¥3,400.00 | 2.30K |
| 2026-06-18 | ¥3,400.00 | -0.44% | ¥3,405.00 | ¥3,440.00 | ¥3,400.00 | 3.40K |
| 2026-06-17 | ¥3,415.00 | +1.04% | ¥3,380.00 | ¥3,530.00 | ¥3,380.00 | 3.10K |
| 2026-06-16 | ¥3,380.00 | -0.59% | ¥3,435.00 | ¥3,435.00 | ¥3,370.00 | 3.10K |
| 2026-06-15 | ¥3,400.00 | +1.49% | ¥3,445.00 | ¥3,445.00 | ¥3,350.00 | 3.80K |
| 2026-06-12 | ¥3,350.00 | -0.89% | ¥3,385.00 | ¥3,390.00 | ¥3,350.00 | 3.60K |
| 2026-06-11 | ¥3,380.00 | -0.29% | ¥3,380.00 | ¥3,380.00 | ¥3,380.00 | 200 |
| 2026-06-10 | ¥3,390.00 | +0.30% | ¥3,400.00 | ¥3,435.00 | ¥3,390.00 | 1.60K |
| 2026-06-09 | ¥3,380.00 | +0.30% | ¥3,380.00 | ¥3,435.00 | ¥3,380.00 | 2.10K |
| 2026-06-08 | ¥3,370.00 | -1.89% | ¥3,485.00 | ¥3,485.00 | ¥3,370.00 | 4.20K |
| 2026-06-05 | ¥3,435.00 | -0.43% | ¥3,510.00 | ¥3,510.00 | ¥3,435.00 | 1.60K |
| 2026-06-04 | ¥3,450.00 | -1.00% | ¥3,545.00 | ¥3,545.00 | ¥3,450.00 | 1.90K |
| 2026-06-03 | ¥3,485.00 | -0.71% | ¥3,515.00 | ¥3,515.00 | ¥3,480.00 | 1.90K |
| 2026-06-02 | ¥3,510.00 | -1.13% | ¥3,525.00 | ¥3,555.00 | ¥3,505.00 | 2.00K |
| 2026-06-01 | ¥3,550.00 | +1.43% | ¥3,510.00 | ¥3,565.00 | ¥3,510.00 | 2.50K |
| 2026-05-29 | ¥3,500.00 | -1.41% | ¥3,550.00 | ¥3,550.00 | ¥3,480.00 | 1.10K |
| 2026-05-28 | ¥3,550.00 | +1.72% | ¥3,490.00 | ¥3,550.00 | ¥3,485.00 | 1.20K |
| 2026-05-27 | ¥3,490.00 | +2.20% | ¥3,535.00 | ¥3,535.00 | ¥3,440.00 | 1.30K |
| 2026-05-26 | ¥3,415.00 | -0.58% | ¥3,440.00 | ¥3,545.00 | ¥3,415.00 | 2.50K |
| 2026-05-25 | ¥3,435.00 | +0.88% | ¥3,405.00 | ¥3,440.00 | ¥3,400.00 | 3.40K |